ITM Semiconductor Co., Ltd. (KOSDAQ:084850)
South Korea · Delayed Price · Currency is KRW 11,000
-170 (-1.52%)
Jun 10, 2026, 3:30 PM KST
ITM Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 10,700.00 | 11,050.00 | 10,420.00 | 11,000.00 | - | -1.52% | 34,735 |
| Jun 9, 2026 | 10,900.00 | 11,190.00 | 10,330.00 | 11,170.00 | 11,170.00 | 4.30% | 36,407 |
| Jun 8, 2026 | 10,680.00 | 11,000.00 | 9,750.00 | 10,710.00 | 10,710.00 | -6.63% | 37,042 |
| Jun 5, 2026 | 11,940.00 | 12,120.00 | 11,250.00 | 11,470.00 | 11,470.00 | -6.52% | 23,334 |
| Jun 4, 2026 | 12,070.00 | 12,440.00 | 11,880.00 | 12,270.00 | 12,270.00 | 1.15% | 35,379 |
| Jun 2, 2026 | 12,000.00 | 12,350.00 | 11,120.00 | 12,130.00 | 12,130.00 | -1.78% | 52,293 |
| Jun 1, 2026 | 12,690.00 | 12,690.00 | 11,770.00 | 12,350.00 | 12,350.00 | -2.53% | 55,655 |
| May 29, 2026 | 13,500.00 | 13,500.00 | 12,200.00 | 12,670.00 | 12,670.00 | -5.73% | 61,862 |
| May 28, 2026 | 14,260.00 | 14,260.00 | 12,900.00 | 13,440.00 | 13,440.00 | -5.02% | 63,499 |
| May 27, 2026 | 15,540.00 | 15,710.00 | 14,050.00 | 14,150.00 | 14,150.00 | -7.33% | 74,225 |
| May 26, 2026 | 15,000.00 | 15,300.00 | 14,700.00 | 15,270.00 | 15,270.00 | 4.23% | 56,305 |
| May 22, 2026 | 14,230.00 | 14,650.00 | 14,100.00 | 14,650.00 | 14,650.00 | 3.31% | 45,362 |
| May 21, 2026 | 14,050.00 | 14,300.00 | 13,730.00 | 14,180.00 | 14,180.00 | 2.90% | 64,093 |
| May 20, 2026 | 13,700.00 | 14,000.00 | 13,250.00 | 13,780.00 | 13,780.00 | -1.36% | 62,808 |
| May 19, 2026 | 13,930.00 | 14,070.00 | 13,100.00 | 13,970.00 | 13,970.00 | -1.20% | 34,819 |
| May 18, 2026 | 13,660.00 | 14,200.00 | 13,090.00 | 14,140.00 | 14,140.00 | 0.43% | 53,902 |
| May 15, 2026 | 15,930.00 | 16,030.00 | 13,950.00 | 14,080.00 | 14,080.00 | -13.73% | 155,306 |
| May 14, 2026 | 16,700.00 | 16,830.00 | 15,840.00 | 16,320.00 | 16,320.00 | -1.69% | 68,927 |
| May 13, 2026 | 16,280.00 | 17,280.00 | 15,610.00 | 16,600.00 | 16,600.00 | 1.78% | 71,548 |
| May 12, 2026 | 17,510.00 | 19,000.00 | 16,160.00 | 16,310.00 | 16,310.00 | -6.32% | 308,276 |
| May 11, 2026 | 17,260.00 | 17,450.00 | 16,770.00 | 17,410.00 | 17,410.00 | 1.16% | 85,821 |
| May 8, 2026 | 17,500.00 | 17,500.00 | 17,000.00 | 17,210.00 | 17,210.00 | -3.31% | 62,859 |
| May 7, 2026 | 18,190.00 | 18,190.00 | 17,500.00 | 17,800.00 | 17,800.00 | -3.68% | 95,143 |
| May 6, 2026 | 19,400.00 | 19,400.00 | 18,110.00 | 18,480.00 | 18,480.00 | 7.82% | 322,505 |
| May 4, 2026 | 17,460.00 | 17,570.00 | 17,080.00 | 17,140.00 | 17,140.00 | 0.94% | 58,979 |
| Apr 30, 2026 | 17,720.00 | 17,740.00 | 16,980.00 | 16,980.00 | 16,980.00 | -0.06% | 79,735 |
| Apr 29, 2026 | 17,170.00 | 17,510.00 | 16,760.00 | 16,990.00 | 16,990.00 | -4.17% | 75,224 |
| Apr 28, 2026 | 18,400.00 | 18,400.00 | 17,680.00 | 17,730.00 | 17,730.00 | -4.63% | 77,988 |
| Apr 27, 2026 | 18,420.00 | 18,810.00 | 18,270.00 | 18,590.00 | 18,590.00 | 1.03% | 115,021 |
| Apr 24, 2026 | 18,250.00 | 18,490.00 | 18,120.00 | 18,400.00 | 18,400.00 | -1.23% | 88,310 |
| Apr 23, 2026 | 19,050.00 | 19,290.00 | 18,000.00 | 18,630.00 | 18,630.00 | 4.49% | 228,446 |
| Apr 22, 2026 | 18,070.00 | 18,070.00 | 16,730.00 | 17,830.00 | 17,830.00 | -2.73% | 107,722 |
| Apr 21, 2026 | 18,240.00 | 18,760.00 | 17,900.00 | 18,330.00 | 18,330.00 | 5.41% | 237,173 |
| Apr 20, 2026 | 17,320.00 | 17,700.00 | 17,200.00 | 17,390.00 | 17,390.00 | -2.08% | 79,400 |
| Apr 17, 2026 | 17,850.00 | 18,070.00 | 17,500.00 | 17,760.00 | 17,760.00 | -3.32% | 119,076 |
| Apr 16, 2026 | 18,490.00 | 18,490.00 | 17,520.00 | 18,370.00 | 18,370.00 | -0.60% | 185,634 |
| Apr 15, 2026 | 19,600.00 | 19,620.00 | 18,300.00 | 18,480.00 | 18,480.00 | 2.16% | 367,831 |
| Apr 14, 2026 | 18,880.00 | 19,360.00 | 17,430.00 | 18,090.00 | 18,090.00 | 4.51% | 675,142 |
| Apr 13, 2026 | 16,870.00 | 17,310.00 | 16,680.00 | 17,310.00 | 17,310.00 | -4.10% | 259,628 |
| Apr 10, 2026 | 18,770.00 | 19,100.00 | 17,220.00 | 18,050.00 | 18,050.00 | 18.67% | 812,098 |
| Apr 9, 2026 | 16,280.00 | 16,500.00 | 14,450.00 | 15,210.00 | 15,210.00 | 1.94% | 640,071 |
| Apr 8, 2026 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 29.97% | 63,669 |
| Apr 7, 2026 | 12,400.00 | 12,400.00 | 11,040.00 | 11,480.00 | 11,480.00 | 8.10% | 284,781 |
| Apr 6, 2026 | 10,840.00 | 10,840.00 | 10,360.00 | 10,620.00 | 10,620.00 | -2.39% | 52,669 |
| Apr 3, 2026 | 10,840.00 | 10,890.00 | 10,580.00 | 10,880.00 | 10,880.00 | 1.68% | 64,832 |
| Apr 2, 2026 | 11,270.00 | 11,270.00 | 10,380.00 | 10,700.00 | 10,700.00 | -4.46% | 130,457 |
| Apr 1, 2026 | 11,250.00 | 11,250.00 | 10,670.00 | 11,200.00 | 11,200.00 | 3.61% | 126,305 |
| Mar 31, 2026 | 10,640.00 | 11,000.00 | 10,410.00 | 10,810.00 | 10,810.00 | -4.93% | 104,846 |
| Mar 30, 2026 | 11,310.00 | 11,430.00 | 10,900.00 | 11,370.00 | 11,370.00 | -8.82% | 196,650 |
| Mar 27, 2026 | 12,220.00 | 12,470.00 | 11,310.00 | 12,470.00 | 12,470.00 | -5.89% | 388,603 |