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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	12,210	12,120	12,120	12,210	11,800	36,093
September 23, 2025	12,450	12,330	12,330	12,450	12,110	36,418
September 22, 2025	12,200	12,400	12,400	12,410	12,140	35,633
September 19, 2025	12,420	12,180	12,180	12,570	12,010	38,270
September 18, 2025	12,100	12,420	12,420	12,440	12,000	41,652
September 17, 2025	12,230	12,130	12,130	12,250	11,880	26,562
September 16, 2025	12,230	12,130	12,130	12,280	12,070	35,010
September 15, 2025	12,010	12,120	12,120	12,460	12,010	30,585
September 12, 2025	12,180	12,120	12,120	12,250	11,970	39,374
September 11, 2025	11,840	12,100	12,100	12,180	11,640	175,702
September 10, 2025	11,920	11,800	11,800	11,950	11,690	51,059
September 09, 2025	12,120	11,930	11,930	12,120	11,710	39,828
September 08, 2025	12,000	12,130	12,130	12,490	11,960	29,043
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

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