ITM Semiconductor Co., Ltd. (KOSDAQ:084850)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,970
-80 (-0.66%)
Oct 31, 2025, 1:40 PM KST

ITM Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202512,100.0012,160.0011,780.0011,950.0011,950.00-0.83%23,299
Oct 30, 202512,320.0012,390.0011,860.0012,050.0012,050.00-2.27%53,337
Oct 29, 202512,410.0012,410.0012,130.0012,330.0012,330.00-0.48%43,010
Oct 28, 202512,260.0012,400.0012,150.0012,390.0012,390.000.16%34,847
Oct 27, 202512,310.0012,400.0012,110.0012,370.0012,370.002.23%45,735
Oct 24, 202512,340.0012,340.0012,050.0012,100.0012,100.00-2.42%43,229
Oct 23, 202512,360.0012,400.0012,160.0012,400.0012,400.00-1.90%38,138
Oct 22, 202512,420.0012,640.0012,160.0012,640.0012,640.000.32%35,066
Oct 21, 202512,560.0012,890.0012,360.0012,600.0012,600.000.40%58,838
Oct 20, 202512,200.0012,610.0011,790.0012,550.0012,550.004.58%103,015
Oct 17, 202511,980.0012,150.0011,900.0012,000.0012,000.00-1.40%35,172
Oct 16, 202512,100.0012,190.0011,980.0012,170.0012,170.000.33%27,670
Oct 15, 202511,820.0012,160.0011,810.0012,130.0012,130.001.68%29,401
Oct 14, 202512,150.0012,300.0011,650.0011,930.0011,930.00-1.16%40,824
Oct 13, 202511,700.0012,090.0011,700.0012,070.0012,070.000.58%27,444
Oct 10, 202511,900.0012,040.0011,740.0012,000.0012,000.000.84%25,872
Oct 2, 202511,800.0012,170.0011,600.0011,900.0011,900.000.93%35,306
Oct 1, 202511,770.0011,900.0011,720.0011,790.0011,790.00-1.09%12,992
Sep 30, 202511,740.0011,980.0011,670.0011,920.0011,920.000.59%14,863
Sep 29, 202511,890.0011,890.0011,700.0011,850.0011,850.000.85%14,611
Sep 26, 202512,110.0012,110.0011,600.0011,750.0011,750.00-3.37%34,116
Sep 25, 202511,950.0012,160.0011,830.0012,160.0012,160.000.33%25,255
Sep 24, 202512,210.0012,210.0011,800.0012,120.0012,120.00-1.70%48,135
Sep 23, 202512,450.0012,450.0012,110.0012,330.0012,330.00-0.56%36,418
Sep 22, 202512,200.0012,410.0012,140.0012,400.0012,400.001.81%35,633
Sep 19, 202512,420.0012,570.0012,010.0012,180.0012,180.00-1.93%38,270
Sep 18, 202512,100.0012,440.0012,000.0012,420.0012,420.002.39%41,652
Sep 17, 202512,230.0012,250.0011,880.0012,130.0012,130.00-26,562
Sep 16, 202512,230.0012,280.0012,070.0012,130.0012,130.000.08%35,010
Sep 15, 202512,010.0012,460.0012,010.0012,120.0012,120.00-30,585
Sep 12, 202512,180.0012,250.0011,970.0012,120.0012,120.000.17%41,209
Sep 11, 202511,840.0012,180.0011,640.0012,100.0012,100.002.54%175,702
Sep 10, 202511,920.0011,950.0011,690.0011,800.0011,800.00-1.50%51,059
Sep 9, 202512,120.0012,120.0011,710.0011,980.0011,980.00-1.16%44,277
Sep 8, 202512,000.0012,490.0011,960.0012,120.0012,120.001.51%31,594
Sep 5, 202512,250.0012,380.0011,940.0011,940.0011,940.00-2.61%30,849
Sep 4, 202512,230.0012,300.0011,970.0012,260.0012,260.000.25%24,719
Sep 3, 202511,820.0012,290.0011,740.0012,230.0012,230.002.60%23,488
Sep 2, 202511,950.0012,190.0011,690.0011,920.0011,920.000.17%25,965
Sep 1, 202512,230.0012,250.0011,700.0011,900.0011,900.00-3.09%25,624
Aug 29, 202512,440.0012,580.0012,180.0012,280.0012,280.00-2.15%33,566
Aug 28, 202512,880.0012,880.0012,450.0012,550.0012,550.00-3.76%28,987
Aug 27, 202512,750.0013,070.0012,750.0013,040.0013,040.000.77%21,310
Aug 26, 202513,110.0013,150.0012,760.0012,940.0012,940.00-2.19%24,578
Aug 25, 202513,190.0013,390.0012,990.0013,230.0013,230.000.30%25,791
Aug 22, 202513,190.0013,190.0012,860.0013,190.0013,190.00-0.08%21,658
Aug 21, 202512,980.0013,370.0012,850.0013,200.0013,200.001.77%25,081
Aug 20, 202513,100.0013,100.0012,660.0012,970.0012,970.00-1.37%33,500
Aug 19, 202513,700.0013,790.0013,020.0013,150.0013,150.00-3.73%26,672
Aug 18, 202513,900.0013,900.0012,700.0013,660.0013,660.00-2.43%38,409