ITM Semiconductor Co., Ltd. (KOSDAQ:084850)
South Korea · Delayed Price · Currency is KRW 12,000
+100 (0.84%)
Oct 10, 2025, 3:30 PM KST
ITM Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,900.00 | 12,040.00 | 11,740.00 | 12,000.00 | 12,000.00 | 0.84% | 25,872 |
| Oct 2, 2025 | 11,800.00 | 12,170.00 | 11,600.00 | 11,900.00 | 11,900.00 | 0.93% | 35,306 |
| Oct 1, 2025 | 11,770.00 | 11,900.00 | 11,720.00 | 11,790.00 | 11,790.00 | -1.09% | 12,992 |
| Sep 30, 2025 | 11,740.00 | 11,980.00 | 11,670.00 | 11,920.00 | 11,920.00 | 0.59% | 14,863 |
| Sep 29, 2025 | 11,890.00 | 11,890.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.85% | 14,611 |
| Sep 26, 2025 | 12,110.00 | 12,110.00 | 11,600.00 | 11,750.00 | 11,750.00 | -3.37% | 34,116 |
| Sep 25, 2025 | 11,950.00 | 12,160.00 | 11,830.00 | 12,160.00 | 12,160.00 | 0.33% | 25,255 |
| Sep 24, 2025 | 12,210.00 | 12,210.00 | 11,800.00 | 12,120.00 | 12,120.00 | -1.70% | 48,135 |
| Sep 23, 2025 | 12,450.00 | 12,450.00 | 12,110.00 | 12,330.00 | 12,330.00 | -0.56% | 36,418 |
| Sep 22, 2025 | 12,200.00 | 12,410.00 | 12,140.00 | 12,400.00 | 12,400.00 | 1.81% | 35,633 |
| Sep 19, 2025 | 12,420.00 | 12,570.00 | 12,010.00 | 12,180.00 | 12,180.00 | -1.93% | 38,270 |
| Sep 18, 2025 | 12,100.00 | 12,440.00 | 12,000.00 | 12,420.00 | 12,420.00 | 2.39% | 41,652 |
| Sep 17, 2025 | 12,230.00 | 12,250.00 | 11,880.00 | 12,130.00 | 12,130.00 | - | 26,562 |
| Sep 16, 2025 | 12,230.00 | 12,280.00 | 12,070.00 | 12,130.00 | 12,130.00 | 0.08% | 35,010 |
| Sep 15, 2025 | 12,010.00 | 12,460.00 | 12,010.00 | 12,120.00 | 12,120.00 | - | 30,585 |
| Sep 12, 2025 | 12,180.00 | 12,250.00 | 11,970.00 | 12,120.00 | 12,120.00 | 0.17% | 41,209 |
| Sep 11, 2025 | 11,840.00 | 12,180.00 | 11,640.00 | 12,100.00 | 12,100.00 | 2.54% | 175,702 |
| Sep 10, 2025 | 11,920.00 | 11,950.00 | 11,690.00 | 11,800.00 | 11,800.00 | -1.50% | 51,059 |
| Sep 9, 2025 | 12,120.00 | 12,120.00 | 11,710.00 | 11,980.00 | 11,980.00 | -1.16% | 44,277 |
| Sep 8, 2025 | 12,000.00 | 12,490.00 | 11,960.00 | 12,120.00 | 12,120.00 | 1.51% | 31,594 |
| Sep 5, 2025 | 12,250.00 | 12,380.00 | 11,940.00 | 11,940.00 | 11,940.00 | -2.61% | 30,849 |
| Sep 4, 2025 | 12,230.00 | 12,300.00 | 11,970.00 | 12,260.00 | 12,260.00 | 0.25% | 24,719 |
| Sep 3, 2025 | 11,820.00 | 12,290.00 | 11,740.00 | 12,230.00 | 12,230.00 | 2.60% | 23,488 |
| Sep 2, 2025 | 11,950.00 | 12,190.00 | 11,690.00 | 11,920.00 | 11,920.00 | 0.17% | 25,965 |
| Sep 1, 2025 | 12,230.00 | 12,250.00 | 11,700.00 | 11,900.00 | 11,900.00 | -3.09% | 25,624 |
| Aug 29, 2025 | 12,440.00 | 12,580.00 | 12,180.00 | 12,280.00 | 12,280.00 | -2.15% | 33,566 |
| Aug 28, 2025 | 12,880.00 | 12,880.00 | 12,450.00 | 12,550.00 | 12,550.00 | -3.76% | 28,987 |
| Aug 27, 2025 | 12,750.00 | 13,070.00 | 12,750.00 | 13,040.00 | 13,040.00 | 0.77% | 21,310 |
| Aug 26, 2025 | 13,110.00 | 13,150.00 | 12,760.00 | 12,940.00 | 12,940.00 | -2.19% | 24,578 |
| Aug 25, 2025 | 13,190.00 | 13,390.00 | 12,990.00 | 13,230.00 | 13,230.00 | 0.30% | 25,791 |
| Aug 22, 2025 | 13,190.00 | 13,190.00 | 12,860.00 | 13,190.00 | 13,190.00 | -0.08% | 21,658 |
| Aug 21, 2025 | 12,980.00 | 13,370.00 | 12,850.00 | 13,200.00 | 13,200.00 | 1.77% | 25,081 |
| Aug 20, 2025 | 13,100.00 | 13,100.00 | 12,660.00 | 12,970.00 | 12,970.00 | -1.37% | 33,500 |
| Aug 19, 2025 | 13,700.00 | 13,790.00 | 13,020.00 | 13,150.00 | 13,150.00 | -3.73% | 26,672 |
| Aug 18, 2025 | 13,900.00 | 13,900.00 | 12,700.00 | 13,660.00 | 13,660.00 | -2.43% | 38,409 |
| Aug 14, 2025 | 14,370.00 | 14,370.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.62% | 24,080 |
| Aug 13, 2025 | 14,220.00 | 14,520.00 | 14,070.00 | 14,230.00 | 14,230.00 | 0.07% | 29,676 |
| Aug 12, 2025 | 14,360.00 | 14,500.00 | 14,090.00 | 14,220.00 | 14,220.00 | -0.97% | 31,408 |
| Aug 11, 2025 | 14,320.00 | 14,420.00 | 14,070.00 | 14,360.00 | 14,360.00 | -1.78% | 28,233 |
| Aug 8, 2025 | 14,520.00 | 14,910.00 | 14,350.00 | 14,620.00 | 14,620.00 | 0.69% | 51,895 |
| Aug 7, 2025 | 14,130.00 | 14,590.00 | 14,070.00 | 14,520.00 | 14,520.00 | 2.83% | 37,017 |
| Aug 6, 2025 | 14,230.00 | 14,230.00 | 13,860.00 | 14,120.00 | 14,120.00 | 0.14% | 28,191 |
| Aug 5, 2025 | 14,100.00 | 14,300.00 | 13,850.00 | 14,100.00 | 14,100.00 | 0.07% | 27,466 |
| Aug 4, 2025 | 13,800.00 | 14,150.00 | 13,550.00 | 14,090.00 | 14,090.00 | 1.81% | 26,677 |
| Aug 1, 2025 | 14,190.00 | 14,190.00 | 13,300.00 | 13,840.00 | 13,840.00 | -2.47% | 51,174 |
| Jul 31, 2025 | 14,020.00 | 14,220.00 | 13,850.00 | 14,190.00 | 14,190.00 | 1.21% | 29,364 |
| Jul 30, 2025 | 13,990.00 | 14,340.00 | 13,770.00 | 14,020.00 | 14,020.00 | 0.21% | 41,933 |
| Jul 29, 2025 | 13,640.00 | 14,310.00 | 13,130.00 | 13,990.00 | 13,990.00 | 1.23% | 66,405 |
| Jul 28, 2025 | 13,250.00 | 13,990.00 | 13,250.00 | 13,820.00 | 13,820.00 | 6.47% | 64,163 |
| Jul 25, 2025 | 13,180.00 | 13,290.00 | 12,980.00 | 12,980.00 | 12,980.00 | -1.07% | 33,193 |