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 | 11,190.00 | 10,910.00 | 11,190.00 | 11,190.00 | 0.18% | 24,939 |
| 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 |
| Sep 19, 2025 | 12,420.00 | 12,570.00 | 12,010.00 | 12,180.00 | 12,180.00 | -1.93% | 36,532 |
| Sep 18, 2025 | 12,100.00 | 12,440.00 | 12,000.00 | 12,420.00 | 12,420.00 | 2.39% | 40,663 |
| Sep 17, 2025 | 12,230.00 | 12,250.00 | 11,880.00 | 12,130.00 | 12,130.00 | - | 25,183 |
| Sep 16, 2025 | 12,230.00 | 12,280.00 | 12,070.00 | 12,130.00 | 12,130.00 | 0.08% | 33,208 |
| 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% | 48,173 |
| 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% | 29,353 |
| 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% | 22,211 |
| Sep 2, 2025 | 11,950.00 | 12,190.00 | 11,690.00 | 11,920.00 | 11,920.00 | 0.17% | 24,530 |
| 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% | 30,936 |
| 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% | 19,961 |
| 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% | 24,514 |
| Aug 22, 2025 | 13,190.00 | 13,190.00 | 12,860.00 | 13,190.00 | 13,190.00 | -0.08% | 19,942 |
| 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% | 33,038 |
| Aug 19, 2025 | 13,700.00 | 13,790.00 | 13,020.00 | 13,150.00 | 13,150.00 | -3.73% | 25,329 |
| 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% | 26,074 |
| Aug 8, 2025 | 14,520.00 | 14,910.00 | 14,350.00 | 14,620.00 | 14,620.00 | 0.69% | 50,855 |
| Aug 7, 2025 | 14,130.00 | 14,590.00 | 14,070.00 | 14,520.00 | 14,520.00 | 2.83% | 35,880 |
| Aug 6, 2025 | 14,230.00 | 14,230.00 | 13,860.00 | 14,120.00 | 14,120.00 | 0.14% | 27,714 |
| Aug 5, 2025 | 14,100.00 | 14,300.00 | 13,850.00 | 14,100.00 | 14,100.00 | 0.07% | 26,657 |
| Aug 4, 2025 | 13,800.00 | 14,150.00 | 13,550.00 | 14,090.00 | 14,090.00 | 1.81% | 25,873 |
| Aug 1, 2025 | 14,190.00 | 14,190.00 | 13,300.00 | 13,840.00 | 13,840.00 | -2.47% | 48,631 |
| 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% | 27,990 |
| Jul 24, 2025 | 13,100.00 | 13,150.00 | 12,810.00 | 13,120.00 | 13,120.00 | 0.92% | 30,146 |
| Jul 23, 2025 | 13,480.00 | 13,480.00 | 12,830.00 | 13,000.00 | 13,000.00 | -2.62% | 23,155 |
| Jul 22, 2025 | 13,450.00 | 13,550.00 | 13,050.00 | 13,350.00 | 13,350.00 | - | 42,407 |
| Jul 21, 2025 | 13,480.00 | 13,590.00 | 13,170.00 | 13,350.00 | 13,350.00 | 0.38% | 29,272 |
| Jul 18, 2025 | 13,260.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 0.83% | 26,139 |
| Jul 17, 2025 | 12,630.00 | 13,190.00 | 12,440.00 | 13,190.00 | 13,190.00 | 4.68% | 35,746 |
| Jul 16, 2025 | 12,600.00 | 12,670.00 | 12,380.00 | 12,600.00 | 12,600.00 | 0.40% | 16,580 |
| Jul 15, 2025 | 12,330.00 | 12,550.00 | 12,210.00 | 12,550.00 | 12,550.00 | 2.37% | 23,792 |
| Jul 14, 2025 | 12,440.00 | 12,640.00 | 12,260.00 | 12,260.00 | 12,260.00 | -2.31% | 18,472 |
| Jul 11, 2025 | 12,560.00 | 12,740.00 | 12,390.00 | 12,550.00 | 12,550.00 | - | 21,870 |