ITM Semiconductor Co., Ltd. (KOSDAQ:084850)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,620
+100 (0.69%)
Aug 8, 2025, 3:30 PM KST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202514,130.0014,590.0014,070.0014,520.0014,520.002.83%37,017
Aug 6, 202514,230.0014,230.0013,860.0014,120.0014,120.000.14%28,191
Aug 5, 202514,100.0014,300.0013,850.0014,100.0014,100.000.07%27,466
Aug 4, 202513,800.0014,150.0013,550.0014,090.0014,090.001.81%26,677
Aug 1, 202514,190.0014,190.0013,300.0013,840.0013,840.00-2.47%51,174
Jul 31, 202514,020.0014,220.0013,850.0014,190.0014,190.001.21%29,364
Jul 30, 202513,990.0014,340.0013,770.0014,020.0014,020.000.21%41,933
Jul 29, 202513,640.0014,310.0013,130.0013,990.0013,990.001.23%66,405
Jul 28, 202513,250.0013,990.0013,250.0013,820.0013,820.006.47%64,163
Jul 25, 202513,180.0013,290.0012,980.0012,980.0012,980.00-1.07%33,193
Jul 24, 202513,100.0013,150.0012,810.0013,120.0013,120.000.92%30,146
Jul 23, 202513,480.0013,480.0012,830.0013,000.0013,000.00-2.62%23,155
Jul 22, 202513,450.0013,550.0013,050.0013,350.0013,350.00-43,704
Jul 21, 202513,480.0013,590.0013,170.0013,350.0013,350.000.38%29,272
Jul 18, 202513,260.0013,300.0012,700.0013,300.0013,300.000.83%28,580
Jul 17, 202512,630.0013,190.0012,440.0013,190.0013,190.004.68%37,704
Jul 16, 202512,600.0012,670.0012,380.0012,600.0012,600.000.40%18,454
Jul 15, 202512,330.0012,550.0012,210.0012,550.0012,550.002.37%24,985
Jul 14, 202512,440.0012,640.0012,260.0012,260.0012,260.00-2.31%20,490
Jul 11, 202512,560.0012,740.0012,390.0012,550.0012,550.00-23,296
Jul 10, 202512,230.0012,590.0012,230.0012,550.0012,550.002.03%27,163
Jul 9, 202512,600.0012,710.0012,190.0012,300.0012,300.00-2.38%25,427
Jul 8, 202512,900.0012,900.0012,440.0012,600.0012,600.00-1.56%44,431
Jul 7, 202512,870.0012,990.0012,600.0012,800.0012,800.00-0.08%26,508
Jul 4, 202512,970.0012,980.0012,630.0012,810.0012,810.00-0.62%24,230
Jul 3, 202512,690.0012,890.0012,320.0012,890.0012,890.003.20%33,979
Jul 2, 202512,510.0012,510.0012,060.0012,490.0012,490.002.29%33,521
Jul 1, 202512,080.0012,300.0012,050.0012,210.0012,210.001.92%23,826
Jun 30, 202512,230.0012,360.0011,980.0011,980.0011,980.00-2.76%21,207
Jun 27, 202512,490.0012,590.0012,050.0012,320.0012,320.00-2.14%28,463
Jun 26, 202512,650.0012,820.0012,390.0012,590.0012,590.00-0.47%35,615
Jun 25, 202512,680.0012,790.0012,420.0012,650.0012,650.001.61%24,707
Jun 24, 202512,130.0012,580.0012,130.0012,450.0012,450.004.10%31,343
Jun 23, 202512,290.0012,290.0011,910.0011,960.0011,960.00-3.94%27,252
Jun 20, 202512,250.0012,450.0012,020.0012,450.0012,450.002.98%23,496
Jun 19, 202512,240.0012,260.0012,050.0012,090.0012,090.00-1.23%14,395
Jun 18, 202512,000.0012,350.0011,950.0012,240.0012,240.000.08%18,007
Jun 17, 202512,200.0012,490.0011,980.0012,230.0012,230.00-27,737
Jun 16, 202512,500.0012,500.0011,980.0012,230.0012,230.00-2.16%23,092
Jun 13, 202512,780.0012,880.0012,210.0012,500.0012,500.00-3.10%36,683
Jun 12, 202512,540.0012,900.0012,280.0012,900.0012,900.002.95%42,896
Jun 11, 202512,070.0012,760.0012,070.0012,530.0012,530.003.90%39,010
Jun 10, 202512,010.0012,380.0011,980.0012,060.0012,060.00-0.58%14,544
Jun 9, 202512,140.0012,380.0012,010.0012,130.0012,130.000.25%26,897
Jun 5, 202511,990.0012,250.0011,830.0012,100.0012,100.001.77%18,129
Jun 4, 202511,400.0011,960.0011,400.0011,890.0011,890.004.30%26,204
Jun 2, 202511,610.0011,700.0011,360.0011,400.0011,400.00-2.73%16,828
May 30, 202511,870.0011,870.0011,570.0011,720.0011,720.00-1.76%17,257
May 29, 202511,730.0011,950.0011,590.0011,930.0011,930.001.71%16,546
May 28, 202511,680.0011,780.0011,490.0011,730.0011,730.002.09%15,670