ITM Semiconductor Co., Ltd. (KOSDAQ:084850)
South Korea · Delayed Price · Currency is KRW 7,970.00
-180.00 (-2.21%)
Sep 18, 2026, 3:30 PM KST
ITM Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8,150.00 | 8,170.00 | 7,870.00 | 7,970.00 | 7,970.00 | -2.21% | 18,256 |
| Sep 17, 2026 | 8,150.00 | 8,210.00 | 8,020.00 | 8,150.00 | 8,150.00 | - | 18,153 |
| Sep 16, 2026 | 8,060.00 | 8,150.00 | 7,880.00 | 8,150.00 | 8,150.00 | 0.74% | 12,259 |
| Sep 15, 2026 | 8,300.00 | 8,320.00 | 7,950.00 | 8,090.00 | 8,090.00 | -3.46% | 18,170 |
| Sep 14, 2026 | 8,330.00 | 8,380.00 | 8,170.00 | 8,380.00 | 8,380.00 | -0.36% | 9,158 |
| Sep 11, 2026 | 8,530.00 | 8,530.00 | 8,310.00 | 8,410.00 | 8,410.00 | -2.10% | 11,877 |
| Sep 10, 2026 | 8,350.00 | 8,590.00 | 8,300.00 | 8,590.00 | 8,590.00 | 2.87% | 13,268 |
| Sep 9, 2026 | 8,380.00 | 8,480.00 | 8,320.00 | 8,350.00 | 8,350.00 | -0.36% | 15,460 |
| Sep 8, 2026 | 8,350.00 | 8,440.00 | 8,160.00 | 8,380.00 | 8,380.00 | 0.24% | 30,326 |
| Sep 7, 2026 | 8,700.00 | 8,700.00 | 8,360.00 | 8,360.00 | 8,360.00 | -3.80% | 13,654 |
| Sep 4, 2026 | 8,710.00 | 8,780.00 | 8,520.00 | 8,690.00 | 8,690.00 | 0.58% | 16,302 |
| Sep 3, 2026 | 8,760.00 | 8,810.00 | 8,530.00 | 8,640.00 | 8,640.00 | -0.35% | 7,829 |
| Sep 2, 2026 | 8,760.00 | 8,800.00 | 8,600.00 | 8,670.00 | 8,670.00 | -2.36% | 10,874 |
| Sep 1, 2026 | 8,710.00 | 8,920.00 | 8,710.00 | 8,880.00 | 8,880.00 | -0.78% | 10,112 |
| Aug 31, 2026 | 8,680.00 | 8,950.00 | 8,590.00 | 8,950.00 | 8,950.00 | 0.11% | 8,715 |
| Aug 28, 2026 | 8,710.00 | 9,000.00 | 8,630.00 | 8,940.00 | 8,940.00 | 1.71% | 13,021 |
| Aug 27, 2026 | 8,770.00 | 8,870.00 | 8,690.00 | 8,790.00 | 8,790.00 | -1.24% | 16,560 |
| Aug 26, 2026 | 8,690.00 | 8,900.00 | 8,530.00 | 8,900.00 | 8,900.00 | 1.25% | 25,349 |
| Aug 25, 2026 | 8,350.00 | 8,820.00 | 8,170.00 | 8,790.00 | 8,790.00 | 3.78% | 29,053 |
| Aug 24, 2026 | 8,250.00 | 8,480.00 | 8,160.00 | 8,470.00 | 8,470.00 | 0.83% | 21,526 |
| Aug 21, 2026 | 8,730.00 | 8,830.00 | 8,220.00 | 8,400.00 | 8,400.00 | -4.55% | 23,461 |
| Aug 20, 2026 | 8,650.00 | 8,880.00 | 8,520.00 | 8,800.00 | 8,800.00 | 1.73% | 17,706 |
| Aug 19, 2026 | 8,500.00 | 8,930.00 | 8,200.00 | 8,650.00 | 8,650.00 | -0.92% | 14,370 |
| Aug 18, 2026 | 8,730.00 | 8,750.00 | 8,480.00 | 8,730.00 | 8,730.00 | - | 14,434 |
| Aug 14, 2026 | 8,800.00 | 8,820.00 | 8,480.00 | 8,730.00 | 8,730.00 | -1.02% | 27,890 |
| Aug 13, 2026 | 8,600.00 | 8,920.00 | 8,600.00 | 8,820.00 | 8,820.00 | 1.26% | 34,875 |
| Aug 12, 2026 | 8,560.00 | 8,790.00 | 8,470.00 | 8,710.00 | 8,710.00 | 1.75% | 23,003 |
| Aug 11, 2026 | 8,470.00 | 8,700.00 | 8,300.00 | 8,560.00 | 8,560.00 | 1.06% | 22,568 |
| Aug 10, 2026 | 8,330.00 | 8,550.00 | 8,220.00 | 8,470.00 | 8,470.00 | 1.19% | 30,556 |
| Aug 7, 2026 | 8,300.00 | 8,450.00 | 8,020.00 | 8,370.00 | 8,370.00 | 1.45% | 14,064 |
| Aug 6, 2026 | 8,400.00 | 8,460.00 | 8,030.00 | 8,250.00 | 8,250.00 | -3.85% | 34,309 |
| Aug 5, 2026 | 8,270.00 | 8,780.00 | 7,910.00 | 8,580.00 | 8,580.00 | 5.80% | 45,954 |
| Aug 4, 2026 | 7,920.00 | 8,400.00 | 7,820.00 | 8,110.00 | 8,110.00 | 1.25% | 50,712 |
| Aug 3, 2026 | 7,750.00 | 8,240.00 | 7,600.00 | 8,010.00 | 8,010.00 | -0.74% | 66,765 |
| Jul 31, 2026 | 7,410.00 | 8,150.00 | 7,120.00 | 8,070.00 | 8,070.00 | 12.40% | 109,302 |
| Jul 30, 2026 | 6,760.00 | 7,250.00 | 6,620.00 | 7,180.00 | 7,180.00 | 0.84% | 66,356 |
| Jul 29, 2026 | 7,530.00 | 7,530.00 | 6,610.00 | 7,120.00 | 7,120.00 | -5.44% | 75,709 |
| Jul 28, 2026 | 7,500.00 | 7,990.00 | 7,310.00 | 7,530.00 | 7,530.00 | -3.21% | 34,624 |
| Jul 27, 2026 | 7,940.00 | 8,120.00 | 7,640.00 | 7,780.00 | 7,780.00 | -2.75% | 37,070 |
| Jul 24, 2026 | 8,100.00 | 8,150.00 | 7,740.00 | 8,000.00 | 8,000.00 | -4.19% | 34,242 |
| Jul 23, 2026 | 7,950.00 | 8,380.00 | 7,860.00 | 8,350.00 | 8,350.00 | 4.24% | 29,288 |
| Jul 22, 2026 | 8,140.00 | 8,320.00 | 7,820.00 | 8,010.00 | 8,010.00 | -0.74% | 45,205 |
| Jul 21, 2026 | 8,120.00 | 8,280.00 | 7,770.00 | 8,070.00 | 8,070.00 | -4.50% | 86,915 |
| Jul 20, 2026 | 7,950.00 | 8,450.00 | 7,330.00 | 8,450.00 | 8,450.00 | -0.24% | 66,970 |
| Jul 16, 2026 | 8,500.00 | 8,870.00 | 8,230.00 | 8,470.00 | 8,470.00 | -2.53% | 99,070 |
| Jul 15, 2026 | 8,300.00 | 8,720.00 | 8,100.00 | 8,690.00 | 8,690.00 | 5.33% | 71,944 |
| Jul 14, 2026 | 8,270.00 | 8,560.00 | 8,010.00 | 8,250.00 | 8,250.00 | -3.85% | 64,262 |
| Jul 13, 2026 | 8,850.00 | 8,850.00 | 8,280.00 | 8,580.00 | 8,580.00 | -3.92% | 69,642 |
| Jul 10, 2026 | 8,750.00 | 9,030.00 | 8,600.00 | 8,930.00 | 8,930.00 | 0.22% | 67,023 |
| Jul 9, 2026 | 8,700.00 | 8,990.00 | 8,200.00 | 8,910.00 | 8,910.00 | -0.45% | 112,755 |