ITM Semiconductor Co., Ltd. - 084850.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	9,900	9,870	9,870	9,980	9,800	26,430
December 23, 2025	10,150	9,980	9,980	10,210	9,810	56,260
December 22, 2025	10,490	10,130	10,130	10,490	10,080	28,109
December 19, 2025	10,220	10,220	10,220	10,270	10,070	29,107
December 18, 2025	10,220	10,150	10,150	10,400	10,110	42,264
December 17, 2025	10,480	10,430	10,430	10,480	10,300	23,280
December 16, 2025	10,640	10,380	10,380	10,640	10,250	37,609
December 15, 2025	10,330	10,520	10,520	10,650	10,330	31,003
December 12, 2025	10,750	10,650	10,650	10,790	10,150	35,027
December 11, 2025	10,730	10,720	10,720	10,850	10,480	357,622
December 10, 2025	10,850	10,830	10,830	10,900	10,710	31,365
December 09, 2025	10,950	11,000	11,000	11,070	10,820	29,164
December 08, 2025	11,080	11,170	11,170	11,180	10,910	32,667
December 05, 2025	11,100	11,190	11,190	11,190	10,910	22,525
December 04, 2025	11,170	11,020	11,020	11,170	10,900	27,493
December 03, 2025	11,200	11,100	11,100	11,200	10,800	48,330
December 02, 2025	10,990	11,000	11,000	11,060	10,710	38,379
December 01, 2025	10,790	10,920	10,920	11,350	10,790	52,187
November 28, 2025	10,630	10,770	10,770	10,780	10,540	34,030
November 27, 2025	10,570	10,620	10,620	10,790	10,490	27,390
November 26, 2025	10,480	10,620	10,620	10,700	10,470	49,001
November 25, 2025	10,680	10,570	10,570	10,680	10,310	25,344
November 24, 2025	10,640	10,440	10,440	10,650	10,290	23,791
November 21, 2025	10,690	10,640	10,640	10,690	10,370	26,590
November 20, 2025	10,450	10,760	10,760	10,780	10,440	26,828
November 19, 2025	11,100	10,350	10,350	11,120	10,100	111,573
November 18, 2025	11,460	10,980	10,980	11,460	10,950	95,957
November 17, 2025	12,000	11,560	11,560	12,050	11,440	57,220
November 14, 2025	11,930	12,040	12,040	12,040	11,750	30,049
November 13, 2025	11,990	12,020	12,020	12,020	11,810	27,528
November 12, 2025	11,710	11,930	11,930	11,930	11,660	23,758
November 11, 2025	11,830	11,910	11,910	12,080	11,720	42,619
November 10, 2025	11,950	11,920	11,920	11,980	11,750	20,212
November 07, 2025	11,890	11,850	11,850	11,890	11,500	37,532
November 06, 2025	11,610	11,800	11,800	11,840	11,530	23,604
November 05, 2025	11,730	11,650	11,650	11,730	11,070	66,068
November 04, 2025	11,710	11,740	11,740	11,940	11,680	45,981
November 03, 2025	12,000	11,820	11,820	12,000	11,700	51,331
October 31, 2025	12,100	12,000	12,000	12,160	11,780	44,261
October 30, 2025	12,320	12,050	12,050	12,390	11,860	53,337
October 29, 2025	12,410	12,330	12,330	12,410	12,130	43,010
October 28, 2025	12,260	12,390	12,390	12,400	12,150	34,847
October 27, 2025	12,310	12,370	12,370	12,400	12,110	45,735
October 24, 2025	12,340	12,100	12,100	12,340	12,050	43,229
October 23, 2025	12,360	12,400	12,400	12,400	12,160	38,138
October 22, 2025	12,420	12,640	12,640	12,640	12,160	35,066
October 21, 2025	12,560	12,600	12,600	12,890	12,360	58,838
October 20, 2025	12,200	12,550	12,550	12,610	11,790	103,015
October 17, 2025	11,980	12,000	12,000	12,150	11,900	32,830
October 16, 2025	12,100	12,170	12,170	12,190	11,980	27,670
October 15, 2025	11,820	12,130	12,130	12,160	11,810	29,401
October 14, 2025	12,150	11,930	11,930	12,300	11,650	40,824
October 13, 2025	11,700	12,070	12,070	12,090	11,700	27,444
October 10, 2025	11,900	12,000	12,000	12,040	11,740	25,872
October 02, 2025	11,800	11,900	11,900	12,170	11,600	35,306
October 01, 2025	11,770	11,790	11,790	11,900	11,720	12,992
September 30, 2025	11,740	11,920	11,920	11,980	11,670	14,863
September 29, 2025	11,890	11,850	11,850	11,890	11,700	14,611
September 26, 2025	12,110	11,750	11,750	12,110	11,600	34,116
September 25, 2025	11,950	12,160	12,160	12,160	11,830	25,255

ITM Semiconductor Co., Ltd. (084850.KQ) KOE