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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,110	10,040	10,040	10,110	9,910	42,289
February 19, 2026	9,970	10,130	10,130	10,150	9,750	59,743
February 13, 2026	9,950	10,050	10,050	10,050	9,820	34,587
February 12, 2026	10,130	10,050	10,050	10,130	9,880	50,907
February 11, 2026	10,130	10,000	10,000	10,130	9,950	44,306
February 10, 2026	10,170	10,130	10,130	10,170	9,970	47,769
February 09, 2026	10,080	10,140	10,140	10,300	9,950	34,854
February 06, 2026	9,900	9,990	9,990	10,050	9,500	44,356
February 05, 2026	9,970	10,120	10,120	10,150	9,860	48,124
February 04, 2026	10,100	10,120	10,120	10,140	9,940	52,679
February 03, 2026	10,480	10,230	10,230	10,500	10,000	76,496
February 02, 2026	10,500	10,250	10,250	10,880	10,080	98,215
January 30, 2026	11,620	11,150	11,150	11,620	10,880	142,608
January 29, 2026	10,550	11,020	11,020	11,110	10,100	157,580
January 28, 2026	9,740	10,190	10,190	10,430	9,740	131,378
January 27, 2026	9,550	9,700	9,700	9,710	9,430	39,456
January 26, 2026	9,450	9,480	9,480	9,540	9,230	47,493
January 23, 2026	9,300	9,350	9,350	9,360	9,160	41,782
January 22, 2026	9,250	9,300	9,300	9,330	9,080	36,958
January 21, 2026	9,210	9,000	9,000	9,340	8,830	49,851
January 20, 2026	9,260	9,300	9,300	9,390	8,970	43,950
January 19, 2026	9,090	9,270	9,270	9,270	8,880	29,620
January 16, 2026	9,100	9,160	9,160	9,230	9,060	39,181
January 15, 2026	9,100	9,160	9,160	9,160	8,890	47,240
January 14, 2026	9,110	9,090	9,090	9,110	8,900	28,039
January 13, 2026	9,000	9,080	9,080	9,190	8,870	25,720
January 12, 2026	9,000	8,970	8,970	9,000	8,700	28,235
January 09, 2026	9,090	9,000	9,000	9,180	8,770	51,845
January 08, 2026	9,400	9,110	9,110	9,410	9,000	48,083
January 07, 2026	9,770	9,420	9,420	9,770	9,060	72,242
January 06, 2026	9,720	9,670	9,670	9,730	9,580	18,842
January 05, 2026	9,850	9,700	9,700	10,050	9,570	59,295
January 02, 2026	9,720	9,880	9,880	10,000	9,710	24,837
December 30, 2025	9,860	9,780	9,780	9,870	9,650	21,525
December 29, 2025	9,730	9,780	9,780	9,820	9,680	29,968
December 26, 2025	9,900	9,800	9,800	9,950	9,640	27,674
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

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