ITM Semiconductor Co., Ltd. (KOSDAQ:084850)
South Korea · Delayed Price · Currency is KRW 5,290.00
-410.00 (-7.19%)
Oct 30, 2026, 3:30 PM KST
ITM Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,450.00 | 5,450.00 | 5,050.00 | 5,290.00 | 5,290.00 | -7.19% | 47,741 |
| Oct 29, 2026 | 6,050.00 | 6,050.00 | 5,400.00 | 5,700.00 | 5,700.00 | -9.38% | 87,025 |
| Oct 28, 2026 | 6,970.00 | 7,150.00 | 5,710.00 | 6,290.00 | 6,290.00 | 8.64% | 186,444 |
| Oct 27, 2026 | 5,840.00 | 5,870.00 | 5,640.00 | 5,790.00 | 5,790.00 | 0.70% | 24,674 |
| Oct 26, 2026 | 6,120.00 | 6,250.00 | 5,600.00 | 5,750.00 | 5,750.00 | -10.16% | 37,401 |
| Oct 23, 2026 | 6,450.00 | 6,450.00 | 6,190.00 | 6,400.00 | 6,400.00 | -4.90% | 13,301 |
| Oct 22, 2026 | 6,770.00 | 6,770.00 | 6,200.00 | 6,730.00 | 6,730.00 | 0.90% | 15,120 |
| Oct 21, 2026 | 6,700.00 | 6,730.00 | 6,560.00 | 6,670.00 | 6,670.00 | - | 18,293 |
| Oct 20, 2026 | 6,720.00 | 6,730.00 | 6,490.00 | 6,670.00 | 6,670.00 | -2.06% | 19,647 |
| Oct 19, 2026 | 6,770.00 | 6,870.00 | 6,520.00 | 6,810.00 | 6,810.00 | -0.87% | 13,785 |
| Oct 16, 2026 | 7,050.00 | 7,060.00 | 6,870.00 | 6,870.00 | 6,870.00 | -2.55% | 17,561 |
| Oct 15, 2026 | 6,890.00 | 7,050.00 | 6,600.00 | 7,050.00 | 7,050.00 | -1.81% | 18,505 |
| Oct 14, 2026 | 7,200.00 | 7,340.00 | 7,090.00 | 7,180.00 | 7,180.00 | -2.05% | 15,956 |
| Oct 13, 2026 | 7,420.00 | 7,420.00 | 7,000.00 | 7,330.00 | 7,330.00 | -3.81% | 18,901 |
| Oct 12, 2026 | 7,620.00 | 7,740.00 | 7,290.00 | 7,620.00 | 7,620.00 | -1.30% | 10,247 |
| Oct 8, 2026 | 7,720.00 | 7,740.00 | 7,550.00 | 7,720.00 | 7,720.00 | -0.52% | 12,404 |
| Oct 7, 2026 | 7,990.00 | 7,990.00 | 7,520.00 | 7,760.00 | 7,760.00 | -2.88% | 31,514 |
| Oct 6, 2026 | 8,160.00 | 8,230.00 | 7,900.00 | 7,990.00 | 7,990.00 | -2.80% | 21,379 |
| Oct 2, 2026 | 8,140.00 | 8,240.00 | 8,100.00 | 8,220.00 | 8,220.00 | 0.98% | 7,973 |
| Oct 1, 2026 | 8,130.00 | 8,190.00 | 8,010.00 | 8,140.00 | 8,140.00 | 0.12% | 9,678 |
| Sep 30, 2026 | 8,120.00 | 8,240.00 | 8,090.00 | 8,130.00 | 8,130.00 | -0.73% | 8,643 |
| Sep 29, 2026 | 8,050.00 | 8,230.00 | 7,950.00 | 8,190.00 | 8,190.00 | 0.86% | 13,343 |
| Sep 28, 2026 | 8,040.00 | 8,150.00 | 7,980.00 | 8,120.00 | 8,120.00 | 0.12% | 6,807 |
| Sep 23, 2026 | 8,040.00 | 8,150.00 | 8,030.00 | 8,110.00 | 8,110.00 | - | 8,214 |
| Sep 22, 2026 | 8,140.00 | 8,200.00 | 8,020.00 | 8,110.00 | 8,110.00 | 0.37% | 23,534 |
| Sep 21, 2026 | 7,950.00 | 8,100.00 | 7,780.00 | 8,080.00 | 8,080.00 | 1.38% | 20,649 |
| 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 |