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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12,250	11,940	11,940	12,380	11,940	30,849
September 04, 2025	12,230	12,260	12,260	12,300	11,970	24,719
September 03, 2025	11,820	12,230	12,230	12,290	11,740	23,488
September 02, 2025	11,950	11,920	11,920	12,190	11,690	25,965
September 01, 2025	12,230	11,900	11,900	12,250	11,700	25,624
August 29, 2025	12,440	12,280	12,280	12,580	12,180	33,566
August 28, 2025	12,880	12,550	12,550	12,880	12,450	28,987
August 27, 2025	12,750	13,040	13,040	13,070	12,750	21,310
August 26, 2025	13,110	12,940	12,940	13,150	12,760	24,578
August 25, 2025	13,190	13,230	13,230	13,390	12,990	25,791
August 22, 2025	13,190	13,190	13,190	13,190	12,860	21,658
August 21, 2025	12,980	13,200	13,200	13,370	12,850	25,081
August 20, 2025	13,100	12,970	12,970	13,100	12,660	33,500
August 19, 2025	13,700	13,150	13,150	13,790	13,020	26,672
August 18, 2025	13,900	13,660	13,660	13,900	12,700	38,409
August 14, 2025	14,370	14,000	14,000	14,370	14,000	24,080
August 13, 2025	14,220	14,230	14,230	14,520	14,070	29,676
August 12, 2025	14,360	14,220	14,220	14,500	14,090	31,408
August 11, 2025	14,320	14,360	14,360	14,420	14,070	28,233
August 08, 2025	14,520	14,620	14,620	14,910	14,350	51,895
August 07, 2025	14,130	14,520	14,520	14,590	14,070	37,017
August 06, 2025	14,230	14,120	14,120	14,230	13,860	28,191
August 05, 2025	14,100	14,100	14,100	14,300	13,850	27,466
August 04, 2025	13,800	14,090	14,090	14,150	13,550	26,677
August 01, 2025	14,190	13,840	13,840	14,190	13,300	51,174
July 31, 2025	14,020	14,190	14,190	14,220	13,850	29,364
July 30, 2025	13,990	14,020	14,020	14,340	13,770	41,933
July 29, 2025	13,640	13,990	13,990	14,310	13,130	66,405
July 28, 2025	13,250	13,820	13,820	13,990	13,250	64,163
July 25, 2025	13,180	12,980	12,980	13,290	12,980	33,193
July 24, 2025	13,100	13,120	13,120	13,150	12,810	30,146
July 23, 2025	13,480	13,000	13,000	13,480	12,830	23,155
July 22, 2025	13,450	13,350	13,350	13,550	13,050	43,704
July 21, 2025	13,480	13,350	13,350	13,590	13,170	29,272
July 18, 2025	13,260	13,300	13,300	13,300	12,700	28,580
July 17, 2025	12,630	13,190	13,190	13,190	12,440	37,704
July 16, 2025	12,600	12,600	12,600	12,670	12,380	18,454
July 15, 2025	12,330	12,550	12,550	12,550	12,210	24,985
July 14, 2025	12,440	12,260	12,260	12,640	12,260	20,490
July 11, 2025	12,560	12,550	12,550	12,740	12,390	23,296
July 10, 2025	12,230	12,550	12,550	12,590	12,230	27,163
July 09, 2025	12,600	12,300	12,300	12,710	12,190	25,427
July 08, 2025	12,900	12,600	12,600	12,900	12,440	44,431
July 07, 2025	12,870	12,800	12,800	12,990	12,600	26,508
July 04, 2025	12,970	12,810	12,810	12,980	12,630	24,230
July 03, 2025	12,690	12,890	12,890	12,890	12,320	33,979
July 02, 2025	12,510	12,490	12,490	12,510	12,060	33,521
July 01, 2025	12,080	12,210	12,210	12,300	12,050	23,826
June 30, 2025	12,230	11,980	11,980	12,360	11,980	21,207
June 27, 2025	12,490	12,320	12,320	12,590	12,050	28,463
June 26, 2025	12,650	12,590	12,590	12,820	12,390	35,615
June 25, 2025	12,680	12,650	12,650	12,790	12,420	24,707
June 24, 2025	12,130	12,450	12,450	12,580	12,130	31,343
June 23, 2025	12,290	11,960	11,960	12,290	11,910	27,252
June 20, 2025	12,250	12,450	12,450	12,450	12,020	23,496
June 19, 2025	12,240	12,090	12,090	12,260	12,050	14,395
June 18, 2025	12,000	12,240	12,240	12,350	11,950	18,007
June 17, 2025	12,200	12,230	12,230	12,490	11,980	27,737
June 16, 2025	12,500	12,230	12,230	12,500	11,980	23,092
June 13, 2025	12,780	12,500	12,500	12,880	12,210	36,683

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