ITM Semiconductor Co., Ltd. (KOSDAQ:084850)
South Korea
· Delayed Price · Currency is KRW 17,000
-730 (-4.12%)
Apr 29, 2026, 3:19 PM KST
ITM Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17,170.00 | 17,510.00 | 16,760.00 | 16,860.00 | - | -4.91% | 49,159 |
| 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% | 228,438 |
| 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% | 185,610 |
| Apr 15, 2026 | 19,600.00 | 19,620.00 | 18,300.00 | 18,480.00 | 18,480.00 | 2.16% | 367,824 |
| Apr 14, 2026 | 18,880.00 | 19,360.00 | 17,430.00 | 18,090.00 | 18,090.00 | 4.51% | 675,085 |
| Apr 13, 2026 | 16,870.00 | 17,310.00 | 16,680.00 | 17,310.00 | 17,310.00 | -4.10% | 259,598 |
| 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% | 64,782 |
| 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% | 388,522 |
| Mar 26, 2026 | 15,160.00 | 15,580.00 | 12,700.00 | 13,250.00 | 13,250.00 | 5.08% | 1,177,121 |
| Mar 25, 2026 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 30.00% | 51,536 |
| Mar 24, 2026 | 10,210.00 | 10,290.00 | 9,550.00 | 9,700.00 | 9,700.00 | -2.51% | 64,785 |
| Mar 23, 2026 | 10,210.00 | 10,460.00 | 9,760.00 | 9,950.00 | 9,950.00 | -5.60% | 43,510 |
| Mar 20, 2026 | 10,100.00 | 10,580.00 | 10,030.00 | 10,540.00 | 10,540.00 | 4.15% | 69,683 |
| Mar 19, 2026 | 10,200.00 | 10,290.00 | 9,900.00 | 10,120.00 | 10,120.00 | -3.16% | 91,315 |
| Mar 18, 2026 | 10,800.00 | 11,000.00 | 9,980.00 | 10,450.00 | 10,450.00 | -3.24% | 105,067 |
| Mar 17, 2026 | 11,290.00 | 11,370.00 | 10,800.00 | 10,800.00 | 10,800.00 | -3.31% | 74,511 |
| Mar 16, 2026 | 11,530.00 | 11,530.00 | 10,670.00 | 11,170.00 | 11,170.00 | -2.87% | 88,712 |
| Mar 13, 2026 | 10,690.00 | 11,520.00 | 10,560.00 | 11,500.00 | 11,500.00 | 4.74% | 129,132 |
| Mar 12, 2026 | 11,000.00 | 11,180.00 | 10,670.00 | 10,980.00 | 10,980.00 | 2.23% | 113,972 |
| Mar 11, 2026 | 10,100.00 | 10,960.00 | 9,890.00 | 10,740.00 | 10,740.00 | 9.26% | 189,992 |
| Mar 10, 2026 | 9,880.00 | 9,980.00 | 9,450.00 | 9,830.00 | 9,830.00 | 0.31% | 52,283 |
| Mar 9, 2026 | 9,260.00 | 9,800.00 | 8,650.00 | 9,800.00 | 9,800.00 | -0.20% | 41,389 |
| Mar 6, 2026 | 9,650.00 | 9,820.00 | 9,160.00 | 9,820.00 | 9,820.00 | 1.45% | 56,809 |
| Mar 5, 2026 | 9,340.00 | 9,880.00 | 9,220.00 | 9,680.00 | 9,680.00 | 7.56% | 65,195 |
| Mar 4, 2026 | 9,570.00 | 9,570.00 | 8,620.00 | 9,000.00 | 9,000.00 | -7.69% | 77,076 |
| Mar 3, 2026 | 9,900.00 | 10,110.00 | 9,610.00 | 9,750.00 | 9,750.00 | -4.41% | 79,550 |
| Feb 27, 2026 | 10,430.00 | 10,430.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.73% | 105,420 |
| Feb 26, 2026 | 10,770.00 | 10,830.00 | 10,110.00 | 10,380.00 | 10,380.00 | -2.08% | 119,906 |
| Feb 25, 2026 | 10,590.00 | 11,000.00 | 10,400.00 | 10,600.00 | 10,600.00 | 3.01% | 115,955 |
| Feb 24, 2026 | 9,890.00 | 10,330.00 | 9,890.00 | 10,290.00 | 10,290.00 | 2.90% | 98,526 |
| Feb 23, 2026 | 10,070.00 | 10,200.00 | 9,910.00 | 10,000.00 | 10,000.00 | -0.40% | 53,837 |
| Feb 20, 2026 | 10,110.00 | 10,110.00 | 9,910.00 | 10,040.00 | 10,040.00 | -0.89% | 37,527 |
| Feb 19, 2026 | 9,970.00 | 10,150.00 | 9,750.00 | 10,130.00 | 10,130.00 | 0.80% | 59,743 |
| Feb 13, 2026 | 9,950.00 | 10,050.00 | 9,820.00 | 10,050.00 | 10,050.00 | - | 30,123 |
| Feb 12, 2026 | 10,130.00 | 10,130.00 | 9,880.00 | 10,050.00 | 10,050.00 | 0.50% | 50,907 |
| Feb 11, 2026 | 10,130.00 | 10,130.00 | 9,950.00 | 10,000.00 | 10,000.00 | -1.28% | 44,306 |
| Feb 10, 2026 | 10,170.00 | 10,170.00 | 9,970.00 | 10,130.00 | 10,130.00 | -0.10% | 44,748 |
| Feb 9, 2026 | 10,080.00 | 10,300.00 | 9,950.00 | 10,140.00 | 10,140.00 | 1.50% | 34,854 |
| Feb 6, 2026 | 9,900.00 | 10,050.00 | 9,500.00 | 9,990.00 | 9,990.00 | -1.28% | 44,356 |
| Feb 5, 2026 | 9,970.00 | 10,150.00 | 9,860.00 | 10,120.00 | 10,120.00 | - | 48,124 |
| Feb 4, 2026 | 10,100.00 | 10,140.00 | 9,940.00 | 10,120.00 | 10,120.00 | -1.08% | 49,143 |
| Feb 3, 2026 | 10,480.00 | 10,500.00 | 10,000.00 | 10,230.00 | 10,230.00 | -0.20% | 76,496 |
| Feb 2, 2026 | 10,500.00 | 10,880.00 | 10,080.00 | 10,250.00 | 10,250.00 | -8.07% | 98,215 |
| Jan 30, 2026 | 11,620.00 | 11,620.00 | 10,880.00 | 11,150.00 | 11,150.00 | 1.18% | 142,608 |
| Jan 29, 2026 | 10,550.00 | 11,110.00 | 10,100.00 | 11,020.00 | 11,020.00 | 8.15% | 157,580 |
| Jan 28, 2026 | 9,740.00 | 10,430.00 | 9,740.00 | 10,190.00 | 10,190.00 | 5.05% | 131,378 |
| Jan 27, 2026 | 9,550.00 | 9,710.00 | 9,430.00 | 9,700.00 | 9,700.00 | 2.32% | 39,456 |
| Jan 26, 2026 | 9,450.00 | 9,540.00 | 9,230.00 | 9,480.00 | 9,480.00 | 1.39% | 47,493 |
| Jan 23, 2026 | 9,300.00 | 9,360.00 | 9,160.00 | 9,350.00 | 9,350.00 | 0.54% | 41,782 |
| Jan 22, 2026 | 9,250.00 | 9,330.00 | 9,080.00 | 9,300.00 | 9,300.00 | 3.33% | 36,953 |
| Jan 21, 2026 | 9,210.00 | 9,340.00 | 8,830.00 | 9,000.00 | 9,000.00 | -3.23% | 49,851 |
| Jan 20, 2026 | 9,260.00 | 9,390.00 | 8,970.00 | 9,300.00 | 9,300.00 | 0.32% | 43,950 |
| Jan 19, 2026 | 9,090.00 | 9,270.00 | 8,880.00 | 9,270.00 | 9,270.00 | 1.20% | 29,620 |
| Jan 16, 2026 | 9,100.00 | 9,230.00 | 9,060.00 | 9,160.00 | 9,160.00 | - | 42,786 |
| Jan 15, 2026 | 9,100.00 | 9,160.00 | 8,890.00 | 9,160.00 | 9,160.00 | 0.77% | 44,462 |
| Jan 14, 2026 | 9,110.00 | 9,110.00 | 8,900.00 | 9,090.00 | 9,090.00 | 0.11% | 28,039 |
| Jan 13, 2026 | 9,000.00 | 9,190.00 | 8,870.00 | 9,080.00 | 9,080.00 | 1.23% | 25,720 |
| Jan 12, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,970.00 | 8,970.00 | -0.33% | 28,235 |
| Jan 9, 2026 | 9,090.00 | 9,180.00 | 8,770.00 | 9,000.00 | 9,000.00 | -1.21% | 47,258 |
| Jan 8, 2026 | 9,400.00 | 9,410.00 | 9,000.00 | 9,110.00 | 9,110.00 | -3.29% | 48,083 |
| Jan 7, 2026 | 9,770.00 | 9,770.00 | 9,060.00 | 9,420.00 | 9,420.00 | -2.59% | 72,242 |
| Jan 6, 2026 | 9,720.00 | 9,730.00 | 9,580.00 | 9,670.00 | 9,670.00 | -0.31% | 18,842 |
| Jan 5, 2026 | 9,850.00 | 10,050.00 | 9,570.00 | 9,700.00 | 9,700.00 | -1.82% | 59,287 |
| Jan 2, 2026 | 9,720.00 | 10,000.00 | 9,710.00 | 9,880.00 | 9,880.00 | 1.02% | 23,441 |
| Dec 30, 2025 | 9,860.00 | 9,870.00 | 9,650.00 | 9,780.00 | 9,780.00 | - | 21,525 |
| Dec 29, 2025 | 9,730.00 | 9,820.00 | 9,680.00 | 9,780.00 | 9,780.00 | -0.20% | 29,968 |
| Dec 26, 2025 | 9,900.00 | 9,950.00 | 9,640.00 | 9,800.00 | 9,800.00 | -0.71% | 31,021 |
| Dec 24, 2025 | 9,900.00 | 9,980.00 | 9,800.00 | 9,870.00 | 9,870.00 | -1.10% | 23,580 |
| Dec 23, 2025 | 10,150.00 | 10,210.00 | 9,810.00 | 9,980.00 | 9,980.00 | -1.48% | 53,594 |
| Dec 22, 2025 | 10,490.00 | 10,490.00 | 10,080.00 | 10,130.00 | 10,130.00 | -0.88% | 28,109 |
| Dec 19, 2025 | 10,220.00 | 10,270.00 | 10,070.00 | 10,220.00 | 10,220.00 | 0.69% | 29,107 |
| Dec 18, 2025 | 10,220.00 | 10,400.00 | 10,110.00 | 10,150.00 | 10,150.00 | -2.68% | 39,093 |
| Dec 17, 2025 | 10,480.00 | 10,480.00 | 10,300.00 | 10,430.00 | 10,430.00 | 0.48% | 23,280 |
| Dec 16, 2025 | 10,640.00 | 10,640.00 | 10,250.00 | 10,380.00 | 10,380.00 | -1.33% | 33,459 |
| Dec 15, 2025 | 10,330.00 | 10,650.00 | 10,330.00 | 10,520.00 | 10,520.00 | -1.22% | 31,003 |
| Dec 12, 2025 | 10,750.00 | 10,790.00 | 10,150.00 | 10,650.00 | 10,650.00 | -0.65% | 33,446 |
| Dec 11, 2025 | 10,730.00 | 10,850.00 | 10,480.00 | 10,720.00 | 10,720.00 | -1.02% | 211,572 |
| Dec 10, 2025 | 10,850.00 | 10,900.00 | 10,710.00 | 10,830.00 | 10,830.00 | -1.55% | 31,365 |
| Dec 9, 2025 | 10,950.00 | 11,070.00 | 10,820.00 | 11,000.00 | 11,000.00 | -1.52% | 29,164 |
| Dec 8, 2025 | 11,080.00 | 11,180.00 | 10,910.00 | 11,170.00 | 11,170.00 | -0.18% | 32,667 |
| 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 |