ITM Semiconductor Co., Ltd. 084850
KRX · South Korea · Electronic Technology
KRW 8,220.00+80.00 (+0.98%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,220.00 | +0.98% | KRW 8,140.00 | KRW 8,240.00 | KRW 8,100.00 | 8.98K |
| 2026-10-01 | KRW 8,140.00 | +0.12% | KRW 8,130.00 | KRW 8,190.00 | KRW 8,010.00 | 11.45K |
| 2026-09-30 | KRW 8,130.00 | -0.73% | KRW 8,120.00 | KRW 8,240.00 | KRW 8,090.00 | 8.71K |
| 2026-09-29 | KRW 8,190.00 | +0.86% | KRW 8,050.00 | KRW 8,230.00 | KRW 7,950.00 | 14.47K |
| 2026-09-28 | KRW 8,120.00 | +0.12% | KRW 8,040.00 | KRW 8,150.00 | KRW 7,980.00 | 6.89K |
| 2026-09-23 | KRW 8,110.00 | 0.00% | KRW 8,040.00 | KRW 8,150.00 | KRW 8,030.00 | 8.95K |
| 2026-09-22 | KRW 8,110.00 | +0.37% | KRW 8,140.00 | KRW 8,200.00 | KRW 8,020.00 | 26.35K |
| 2026-09-21 | KRW 8,080.00 | +1.38% | KRW 7,950.00 | KRW 8,100.00 | KRW 7,780.00 | 20.71K |
| 2026-09-18 | KRW 7,970.00 | -2.21% | KRW 8,150.00 | KRW 8,170.00 | KRW 7,870.00 | 19.82K |
| 2026-09-17 | KRW 8,150.00 | 0.00% | KRW 8,150.00 | KRW 8,210.00 | KRW 8,020.00 | 19.37K |
| 2026-09-16 | KRW 8,150.00 | +0.74% | KRW 8,060.00 | KRW 8,150.00 | KRW 7,880.00 | 13.05K |
| 2026-09-15 | KRW 8,090.00 | -3.46% | KRW 8,300.00 | KRW 8,320.00 | KRW 7,950.00 | 18.42K |
| 2026-09-14 | KRW 8,380.00 | -0.36% | KRW 8,330.00 | KRW 8,380.00 | KRW 8,170.00 | 9.22K |
| 2026-09-11 | KRW 8,410.00 | -2.10% | KRW 8,530.00 | KRW 8,530.00 | KRW 8,310.00 | 11.88K |
| 2026-09-10 | KRW 8,590.00 | +2.87% | KRW 8,350.00 | KRW 8,590.00 | KRW 8,300.00 | 13.27K |
| 2026-09-09 | KRW 8,350.00 | -0.36% | KRW 8,380.00 | KRW 8,480.00 | KRW 8,320.00 | 15.46K |
| 2026-09-08 | KRW 8,380.00 | +0.24% | KRW 8,350.00 | KRW 8,440.00 | KRW 8,160.00 | 30.33K |
| 2026-09-07 | KRW 8,360.00 | -3.80% | KRW 8,700.00 | KRW 8,700.00 | KRW 8,360.00 | 13.65K |
| 2026-09-04 | KRW 8,690.00 | +0.58% | KRW 8,710.00 | KRW 8,780.00 | KRW 8,520.00 | 16.30K |
| 2026-09-03 | KRW 8,640.00 | -0.35% | KRW 8,760.00 | KRW 8,810.00 | KRW 8,530.00 | 7.83K |
| 2026-09-02 | KRW 8,670.00 | -2.36% | KRW 8,760.00 | KRW 8,800.00 | KRW 8,600.00 | 10.87K |
| 2026-09-01 | KRW 8,880.00 | -0.78% | KRW 8,710.00 | KRW 8,920.00 | KRW 8,710.00 | 10.11K |
| 2026-08-31 | KRW 8,950.00 | +0.11% | KRW 8,680.00 | KRW 8,950.00 | KRW 8,590.00 | 8.72K |
| 2026-08-28 | KRW 8,940.00 | +1.71% | KRW 8,710.00 | KRW 9,000.00 | KRW 8,630.00 | 13.02K |
| 2026-08-27 | KRW 8,790.00 | -1.24% | KRW 8,770.00 | KRW 8,870.00 | KRW 8,690.00 | 16.56K |
| 2026-08-26 | KRW 8,900.00 | +1.25% | KRW 8,690.00 | KRW 8,900.00 | KRW 8,530.00 | 25.35K |
| 2026-08-25 | KRW 8,790.00 | +3.78% | KRW 8,350.00 | KRW 8,820.00 | KRW 8,170.00 | 29.05K |
| 2026-08-24 | KRW 8,470.00 | +0.83% | KRW 8,250.00 | KRW 8,480.00 | KRW 8,160.00 | 21.53K |
| 2026-08-21 | KRW 8,400.00 | -4.55% | KRW 8,730.00 | KRW 8,830.00 | KRW 8,220.00 | 23.46K |
| 2026-08-20 | KRW 8,800.00 | +1.73% | KRW 8,650.00 | KRW 8,880.00 | KRW 8,520.00 | 17.71K |
| 2026-08-19 | KRW 8,650.00 | -0.92% | KRW 8,500.00 | KRW 8,930.00 | KRW 8,200.00 | 14.37K |
| 2026-08-18 | KRW 8,730.00 | 0.00% | KRW 8,730.00 | KRW 8,750.00 | KRW 8,480.00 | 14.43K |
| 2026-08-14 | KRW 8,730.00 | -1.02% | KRW 8,800.00 | KRW 8,820.00 | KRW 8,480.00 | 27.89K |
| 2026-08-13 | KRW 8,820.00 | +1.26% | KRW 8,600.00 | KRW 8,920.00 | KRW 8,600.00 | 34.88K |
| 2026-08-12 | KRW 8,710.00 | +1.75% | KRW 8,560.00 | KRW 8,790.00 | KRW 8,470.00 | 23.00K |
| 2026-08-11 | KRW 8,560.00 | +1.06% | KRW 8,470.00 | KRW 8,700.00 | KRW 8,300.00 | 22.57K |
| 2026-08-10 | KRW 8,470.00 | +1.19% | KRW 8,330.00 | KRW 8,550.00 | KRW 8,220.00 | 30.56K |
| 2026-08-07 | KRW 8,370.00 | +1.45% | KRW 8,300.00 | KRW 8,450.00 | KRW 8,020.00 | 14.06K |
| 2026-08-06 | KRW 8,250.00 | -3.85% | KRW 8,400.00 | KRW 8,460.00 | KRW 8,030.00 | 34.31K |
| 2026-08-05 | KRW 8,580.00 | +5.80% | KRW 8,270.00 | KRW 8,780.00 | KRW 7,910.00 | 45.95K |
| 2026-08-04 | KRW 8,110.00 | +1.25% | KRW 7,920.00 | KRW 8,400.00 | KRW 7,820.00 | 50.71K |
| 2026-08-03 | KRW 8,010.00 | -0.74% | KRW 7,750.00 | KRW 8,240.00 | KRW 7,600.00 | 66.77K |
| 2026-07-31 | KRW 8,070.00 | +12.40% | KRW 7,410.00 | KRW 8,150.00 | KRW 7,120.00 | 109.30K |
| 2026-07-30 | KRW 7,180.00 | +0.84% | KRW 6,760.00 | KRW 7,250.00 | KRW 6,620.00 | 66.36K |
| 2026-07-29 | KRW 7,120.00 | -5.44% | KRW 7,530.00 | KRW 7,530.00 | KRW 6,610.00 | 75.71K |
| 2026-07-28 | KRW 7,530.00 | -3.21% | KRW 7,500.00 | KRW 7,990.00 | KRW 7,310.00 | 34.62K |
| 2026-07-27 | KRW 7,780.00 | -2.75% | KRW 7,940.00 | KRW 8,120.00 | KRW 7,640.00 | 37.07K |
| 2026-07-24 | KRW 8,000.00 | -4.19% | KRW 8,100.00 | KRW 8,150.00 | KRW 7,740.00 | 34.24K |
| 2026-07-23 | KRW 8,350.00 | +4.24% | KRW 7,950.00 | KRW 8,380.00 | KRW 7,860.00 | 29.29K |
| 2026-07-22 | KRW 8,010.00 | -0.74% | KRW 8,140.00 | KRW 8,320.00 | KRW 7,820.00 | 45.21K |
| 2026-07-21 | KRW 8,070.00 | -4.50% | KRW 8,120.00 | KRW 8,280.00 | KRW 7,770.00 | 86.92K |
| 2026-07-20 | KRW 8,450.00 | -0.24% | KRW 7,950.00 | KRW 8,450.00 | KRW 7,330.00 | 66.97K |
| 2026-07-16 | KRW 8,470.00 | -2.53% | KRW 8,500.00 | KRW 8,870.00 | KRW 8,230.00 | 99.07K |
| 2026-07-15 | KRW 8,690.00 | +5.33% | KRW 8,300.00 | KRW 8,720.00 | KRW 8,100.00 | 71.94K |
| 2026-07-14 | KRW 8,250.00 | -3.85% | KRW 8,270.00 | KRW 8,560.00 | KRW 8,010.00 | 64.26K |
| 2026-07-13 | KRW 8,580.00 | -3.92% | KRW 8,850.00 | KRW 8,850.00 | KRW 8,280.00 | 69.64K |
| 2026-07-10 | KRW 8,930.00 | +0.22% | KRW 8,750.00 | KRW 9,030.00 | KRW 8,600.00 | 67.02K |
| 2026-07-09 | KRW 8,910.00 | -0.45% | KRW 8,700.00 | KRW 8,990.00 | KRW 8,200.00 | 112.76K |
| 2026-07-08 | KRW 8,950.00 | +1.47% | KRW 8,600.00 | KRW 9,020.00 | KRW 8,500.00 | 72.17K |
| 2026-07-07 | KRW 8,820.00 | -7.06% | KRW 9,200.00 | KRW 9,200.00 | KRW 8,700.00 | 35.30K |
| 2026-07-06 | KRW 9,490.00 | -1.15% | KRW 9,600.00 | KRW 9,660.00 | KRW 8,970.00 | 37.54K |
| 2026-07-03 | KRW 9,600.00 | -4.00% | KRW 9,900.00 | KRW 9,900.00 | KRW 8,800.00 | 59.08K |
| 2026-07-02 | KRW 10,000.00 | +0.20% | KRW 9,800.00 | KRW 10,100.00 | KRW 8,830.00 | 48.84K |
| 2026-07-01 | KRW 9,980.00 | +0.30% | KRW 9,950.00 | KRW 10,200.00 | KRW 9,710.00 | 33.90K |
| 2026-06-30 | KRW 9,950.00 | +3.86% | KRW 9,260.00 | KRW 9,950.00 | KRW 9,260.00 | 40.12K |
| 2026-06-29 | KRW 9,580.00 | +5.97% | KRW 8,660.00 | KRW 9,760.00 | KRW 8,660.00 | 94.10K |
| 2026-06-26 | KRW 9,040.00 | +0.11% | KRW 8,760.00 | KRW 9,200.00 | KRW 8,210.00 | 76.53K |
| 2026-06-25 | KRW 9,030.00 | -0.66% | KRW 8,910.00 | KRW 9,170.00 | KRW 8,770.00 | 32.18K |
| 2026-06-24 | KRW 9,090.00 | +3.06% | KRW 8,740.00 | KRW 9,190.00 | KRW 8,330.00 | 56.67K |
| 2026-06-23 | KRW 8,820.00 | -10.00% | KRW 9,310.00 | KRW 9,710.00 | KRW 8,710.00 | 68.30K |
| 2026-06-22 | KRW 9,800.00 | -3.26% | KRW 9,700.00 | KRW 9,990.00 | KRW 9,640.00 | 25.67K |
| 2026-06-19 | KRW 10,130.00 | -1.65% | KRW 10,300.00 | KRW 10,470.00 | KRW 9,670.00 | 38.29K |
| 2026-06-18 | KRW 10,300.00 | -3.74% | KRW 10,520.00 | KRW 10,690.00 | KRW 10,120.00 | 29.46K |
| 2026-06-17 | KRW 10,700.00 | -0.09% | KRW 10,500.00 | KRW 10,790.00 | KRW 10,360.00 | 28.69K |
| 2026-06-16 | KRW 10,710.00 | -2.55% | KRW 11,150.00 | KRW 11,150.00 | KRW 10,630.00 | 33.15K |
| 2026-06-15 | KRW 10,990.00 | -0.99% | KRW 11,380.00 | KRW 11,380.00 | KRW 10,800.00 | 33.33K |
| 2026-06-12 | KRW 11,100.00 | +4.91% | KRW 10,930.00 | KRW 11,170.00 | KRW 10,800.00 | 36.93K |
| 2026-06-11 | KRW 10,580.00 | -3.82% | KRW 10,510.00 | KRW 10,820.00 | KRW 10,320.00 | 43.41K |
| 2026-06-10 | KRW 11,000.00 | -1.52% | KRW 10,700.00 | KRW 11,050.00 | KRW 10,420.00 | 33.23K |
| 2026-06-09 | KRW 11,170.00 | +4.30% | KRW 10,900.00 | KRW 11,190.00 | KRW 10,330.00 | 36.41K |
| 2026-06-08 | KRW 10,710.00 | -6.63% | KRW 10,680.00 | KRW 11,000.00 | KRW 9,750.00 | 37.04K |
| 2026-06-05 | KRW 11,470.00 | -6.52% | KRW 11,940.00 | KRW 12,120.00 | KRW 11,250.00 | 23.33K |
| 2026-06-04 | KRW 12,270.00 | +1.15% | KRW 12,070.00 | KRW 12,440.00 | KRW 11,880.00 | 35.38K |
| 2026-06-02 | KRW 12,130.00 | -1.78% | KRW 12,000.00 | KRW 12,350.00 | KRW 11,120.00 | 52.29K |
| 2026-06-01 | KRW 12,350.00 | -2.53% | KRW 12,690.00 | KRW 12,690.00 | KRW 11,770.00 | 55.66K |
| 2026-05-29 | KRW 12,670.00 | -5.73% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,200.00 | 61.86K |
| 2026-05-28 | KRW 13,440.00 | -5.02% | KRW 14,260.00 | KRW 14,260.00 | KRW 12,900.00 | 63.50K |
| 2026-05-27 | KRW 14,150.00 | -7.33% | KRW 15,540.00 | KRW 15,710.00 | KRW 14,050.00 | 74.23K |
| 2026-05-26 | KRW 15,270.00 | +4.23% | KRW 15,000.00 | KRW 15,300.00 | KRW 14,700.00 | 56.31K |
| 2026-05-22 | KRW 14,650.00 | +3.31% | KRW 14,230.00 | KRW 14,650.00 | KRW 14,100.00 | 45.36K |