ITM Semiconductor Co., Ltd. (KOSDAQ:084850)
South Korea
· Delayed Price · Currency is KRW 11,190
+20 (0.18%)
At close: Dec 5, 2025
ITM Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,100.00 | 11,100.00 | 10,910.00 | 11,040.00 | - | -1.16% | 17,891 |
| Dec 4, 2025 | 11,170.00 | 11,170.00 | 10,900.00 | 11,170.00 | 11,170.00 | 0.63% | 33,767 |
| Dec 3, 2025 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 0.91% | 46,407 |
| Dec 2, 2025 | 10,990.00 | 11,060.00 | 10,710.00 | 11,000.00 | 11,000.00 | 0.73% | 36,632 |
| Dec 1, 2025 | 10,790.00 | 11,350.00 | 10,790.00 | 10,920.00 | 10,920.00 | 1.39% | 50,401 |
| Nov 28, 2025 | 10,630.00 | 10,780.00 | 10,540.00 | 10,770.00 | 10,770.00 | 1.41% | 34,997 |
| Nov 27, 2025 | 10,570.00 | 10,790.00 | 10,490.00 | 10,620.00 | 10,620.00 | - | 27,390 |
| Nov 26, 2025 | 10,480.00 | 10,700.00 | 10,470.00 | 10,620.00 | 10,620.00 | 0.47% | 46,892 |
| Nov 25, 2025 | 10,680.00 | 10,680.00 | 10,310.00 | 10,570.00 | 10,570.00 | 1.25% | 23,920 |
| Nov 24, 2025 | 10,640.00 | 10,650.00 | 10,290.00 | 10,440.00 | 10,440.00 | -1.88% | 23,791 |
| Nov 21, 2025 | 10,690.00 | 10,690.00 | 10,370.00 | 10,640.00 | 10,640.00 | -1.12% | 24,364 |
| Nov 20, 2025 | 10,450.00 | 10,780.00 | 10,440.00 | 10,760.00 | 10,760.00 | 3.96% | 26,828 |
| Nov 19, 2025 | 11,100.00 | 11,120.00 | 10,100.00 | 10,350.00 | 10,350.00 | -5.74% | 109,603 |
| Nov 18, 2025 | 11,460.00 | 11,460.00 | 10,950.00 | 10,980.00 | 10,980.00 | -5.02% | 92,041 |
| Nov 17, 2025 | 12,000.00 | 12,050.00 | 11,440.00 | 11,560.00 | 11,560.00 | -3.99% | 54,065 |
| Nov 14, 2025 | 11,930.00 | 12,040.00 | 11,750.00 | 12,040.00 | 12,040.00 | 0.17% | 30,049 |
| Nov 13, 2025 | 11,990.00 | 12,020.00 | 11,810.00 | 12,020.00 | 12,020.00 | 0.75% | 23,296 |
| Nov 12, 2025 | 11,710.00 | 11,930.00 | 11,660.00 | 11,930.00 | 11,930.00 | 0.17% | 23,758 |
| Nov 11, 2025 | 11,830.00 | 12,080.00 | 11,720.00 | 11,910.00 | 11,910.00 | -0.08% | 40,309 |
| Nov 10, 2025 | 11,950.00 | 11,980.00 | 11,750.00 | 11,920.00 | 11,920.00 | 0.59% | 20,212 |
| Nov 7, 2025 | 11,890.00 | 11,890.00 | 11,500.00 | 11,850.00 | 11,850.00 | 0.42% | 37,532 |
| Nov 6, 2025 | 11,610.00 | 11,840.00 | 11,530.00 | 11,800.00 | 11,800.00 | 1.29% | 21,516 |
| Nov 5, 2025 | 11,730.00 | 11,730.00 | 11,070.00 | 11,650.00 | 11,650.00 | -0.77% | 62,836 |
| Nov 4, 2025 | 11,710.00 | 11,940.00 | 11,680.00 | 11,740.00 | 11,740.00 | -0.68% | 42,949 |
| Nov 3, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,820.00 | 11,820.00 | -1.50% | 51,331 |
| Oct 31, 2025 | 12,100.00 | 12,160.00 | 11,780.00 | 12,000.00 | 12,000.00 | -0.41% | 40,691 |
| Oct 30, 2025 | 12,320.00 | 12,390.00 | 11,860.00 | 12,050.00 | 12,050.00 | -2.27% | 53,337 |
| Oct 29, 2025 | 12,410.00 | 12,410.00 | 12,130.00 | 12,330.00 | 12,330.00 | -0.48% | 40,839 |
| Oct 28, 2025 | 12,260.00 | 12,400.00 | 12,150.00 | 12,390.00 | 12,390.00 | 0.16% | 33,450 |
| Oct 27, 2025 | 12,310.00 | 12,400.00 | 12,110.00 | 12,370.00 | 12,370.00 | 2.23% | 45,735 |
| Oct 24, 2025 | 12,340.00 | 12,340.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.42% | 41,247 |
| Oct 23, 2025 | 12,360.00 | 12,400.00 | 12,160.00 | 12,400.00 | 12,400.00 | -1.90% | 35,233 |
| Oct 22, 2025 | 12,420.00 | 12,640.00 | 12,160.00 | 12,640.00 | 12,640.00 | 0.32% | 35,066 |
| Oct 21, 2025 | 12,560.00 | 12,890.00 | 12,360.00 | 12,600.00 | 12,600.00 | 0.40% | 58,838 |
| Oct 20, 2025 | 12,200.00 | 12,610.00 | 11,790.00 | 12,550.00 | 12,550.00 | 4.58% | 103,015 |
| Oct 17, 2025 | 11,980.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.40% | 35,172 |
| Oct 16, 2025 | 12,100.00 | 12,190.00 | 11,980.00 | 12,170.00 | 12,170.00 | 0.33% | 27,670 |
| Oct 15, 2025 | 11,820.00 | 12,160.00 | 11,810.00 | 12,130.00 | 12,130.00 | 1.68% | 27,674 |
| Oct 14, 2025 | 12,150.00 | 12,300.00 | 11,650.00 | 11,930.00 | 11,930.00 | -1.16% | 38,355 |
| Oct 13, 2025 | 11,700.00 | 12,090.00 | 11,700.00 | 12,070.00 | 12,070.00 | 0.58% | 25,775 |
| 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% | 22,872 |
| 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 |