Stock listing
KRX:084850 ITM Semiconductor Co., Ltd. (아이티엠반도체) 주가
Follow ITM Semiconductor Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:084850
₩5,290.00 KRW -410.00 (-7.2%)
Close on Oct 30, 2026
- Day range
- ₩5,050.00 – ₩5,450.00 KRWOct 30, 2026
- Volume
- 46,710 sharesOct 30, 2026
- Market cap
- ₩109.4B KRWAt the close on Oct 30, 2026 · price × 20.69M shares outstanding
- 52-week range
- ₩5,050.00 – ₩19,620.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩198.7M KRWMedian day 17,938 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:084850 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,290.00 | -410.00 | -7.2% | ₩5,450.00 | ₩5,450.00 | ₩5,050.00 | 46,710 | |
| ₩5,700.00 | -590.00 | -9.4% | ₩6,050.00 | ₩6,050.00 | ₩5,400.00 | 84,280 | |
| ₩6,290.00 | +500.00 | +8.6% | ₩6,970.00 | ₩7,150.00 | ₩5,710.00 | 180,354 | |
| ₩5,790.00 | +40.00 | +0.7% | ₩5,840.00 | ₩5,870.00 | ₩5,640.00 | 22,957 | |
| ₩5,750.00 | -650.00 | -10.2% | ₩6,120.00 | ₩6,250.00 | ₩5,600.00 | 34,653 | |
| ₩6,400.00 | -330.00 | -4.9% | ₩6,450.00 | ₩6,450.00 | ₩6,190.00 | 12,384 | |
| ₩6,730.00 | +60.00 | +0.9% | ₩6,770.00 | ₩6,770.00 | ₩6,200.00 | 14,574 | |
| ₩6,670.00 | 0.00 | 0.0% | ₩6,700.00 | ₩6,730.00 | ₩6,560.00 | 13,156 | |
| ₩6,670.00 | -140.00 | -2.1% | ₩6,720.00 | ₩6,730.00 | ₩6,490.00 | 19,647 | |
| ₩6,810.00 | -60.00 | -0.9% | ₩6,770.00 | ₩6,870.00 | ₩6,520.00 | 13,785 | |
| ₩6,870.00 | -180.00 | -2.6% | ₩7,050.00 | ₩7,060.00 | ₩6,870.00 | 17,561 | |
| ₩7,050.00 | -130.00 | -1.8% | ₩6,890.00 | ₩7,050.00 | ₩6,600.00 | 19,420 | |
| ₩7,180.00 | -150.00 | -2.0% | ₩7,200.00 | ₩7,340.00 | ₩7,090.00 | 16,307 | |
| ₩7,330.00 | -290.00 | -3.8% | ₩7,420.00 | ₩7,420.00 | ₩7,000.00 | 18,901 | |
| ₩7,620.00 | -100.00 | -1.3% | ₩7,620.00 | ₩7,740.00 | ₩7,290.00 | 10,718 | |
| ₩7,720.00 | -40.00 | -0.5% | ₩7,720.00 | ₩7,740.00 | ₩7,550.00 | 12,511 | |
| ₩7,760.00 | -230.00 | -2.9% | ₩7,990.00 | ₩7,990.00 | ₩7,520.00 | 31,514 | |
| ₩7,990.00 | -230.00 | -2.8% | ₩8,160.00 | ₩8,230.00 | ₩7,900.00 | 22,020 | |
| ₩8,220.00 | +80.00 | +1.0% | ₩8,140.00 | ₩8,240.00 | ₩8,100.00 | 8,983 | |
| ₩8,140.00 | +10.00 | +0.1% | ₩8,130.00 | ₩8,190.00 | ₩8,010.00 | 11,446 | |
| ₩8,130.00 | -60.00 | -0.7% | ₩8,120.00 | ₩8,240.00 | ₩8,090.00 | 8,705 | |
| ₩8,190.00 | +70.00 | +0.9% | ₩8,050.00 | ₩8,230.00 | ₩7,950.00 | 14,470 | |
| ₩8,120.00 | +10.00 | +0.1% | ₩8,040.00 | ₩8,150.00 | ₩7,980.00 | 6,886 | |
| ₩8,110.00 | 0.00 | 0.0% | ₩8,040.00 | ₩8,150.00 | ₩8,030.00 | 8,945 | |
| ₩8,110.00 | +30.00 | +0.4% | ₩8,140.00 | ₩8,200.00 | ₩8,020.00 | 26,350 | |
| ₩8,080.00 | +110.00 | +1.4% | ₩7,950.00 | ₩8,100.00 | ₩7,780.00 | 20,707 | |
| ₩7,970.00 | -180.00 | -2.2% | ₩8,150.00 | ₩8,170.00 | ₩7,870.00 | 19,821 | |
| ₩8,150.00 | 0.00 | 0.0% | ₩8,150.00 | ₩8,210.00 | ₩8,020.00 | 19,367 | |
| ₩8,150.00 | +60.00 | +0.7% | ₩8,060.00 | ₩8,150.00 | ₩7,880.00 | 13,047 | |
| ₩8,090.00 | -290.00 | -3.5% | ₩8,300.00 | ₩8,320.00 | ₩7,950.00 | 18,170 | |
| ₩8,380.00 | -30.00 | -0.4% | ₩8,330.00 | ₩8,380.00 | ₩8,170.00 | 9,216 | |
| ₩8,410.00 | -180.00 | -2.1% | ₩8,530.00 | ₩8,530.00 | ₩8,310.00 | 11,877 | |
| ₩8,590.00 | +240.00 | +2.9% | ₩8,350.00 | ₩8,590.00 | ₩8,300.00 | 13,268 | |
| ₩8,350.00 | -30.00 | -0.4% | ₩8,380.00 | ₩8,480.00 | ₩8,320.00 | 15,460 | |
| ₩8,380.00 | +20.00 | +0.2% | ₩8,350.00 | ₩8,440.00 | ₩8,160.00 | 30,326 | |
| ₩8,360.00 | -330.00 | -3.8% | ₩8,700.00 | ₩8,700.00 | ₩8,360.00 | 13,654 | |
| ₩8,690.00 | +50.00 | +0.6% | ₩8,710.00 | ₩8,780.00 | ₩8,520.00 | 16,302 | |
| ₩8,640.00 | -30.00 | -0.3% | ₩8,760.00 | ₩8,810.00 | ₩8,530.00 | 7,829 | |
| ₩8,670.00 | -210.00 | -2.4% | ₩8,760.00 | ₩8,800.00 | ₩8,600.00 | 10,874 | |
| ₩8,880.00 | -70.00 | -0.8% | ₩8,710.00 | ₩8,920.00 | ₩8,710.00 | 10,112 | |
| ₩8,950.00 | +10.00 | +0.1% | ₩8,680.00 | ₩8,950.00 | ₩8,590.00 | 8,715 | |
| ₩8,940.00 | +150.00 | +1.7% | ₩8,710.00 | ₩9,000.00 | ₩8,630.00 | 13,024 | |
| ₩8,790.00 | -110.00 | -1.2% | ₩8,770.00 | ₩8,870.00 | ₩8,690.00 | 16,560 | |
| ₩8,900.00 | +110.00 | +1.3% | ₩8,690.00 | ₩8,900.00 | ₩8,530.00 | 25,349 | |
| ₩8,790.00 | +320.00 | +3.8% | ₩8,350.00 | ₩8,820.00 | ₩8,170.00 | 29,053 | |
| ₩8,470.00 | +70.00 | +0.8% | ₩8,250.00 | ₩8,480.00 | ₩8,160.00 | 21,526 | |
| ₩8,400.00 | -400.00 | -4.5% | ₩8,730.00 | ₩8,830.00 | ₩8,220.00 | 23,461 | |
| ₩8,800.00 | +150.00 | +1.7% | ₩8,650.00 | ₩8,880.00 | ₩8,520.00 | 17,706 | |
| ₩8,650.00 | -80.00 | -0.9% | ₩8,500.00 | ₩8,930.00 | ₩8,200.00 | 14,370 | |
| ₩8,730.00 | 0.00 | 0.0% | ₩8,730.00 | ₩8,750.00 | ₩8,480.00 | 14,434 | |
| ₩8,730.00 | -90.00 | -1.0% | ₩8,800.00 | ₩8,820.00 | ₩8,480.00 | 27,890 | |
| ₩8,820.00 | +110.00 | +1.3% | ₩8,600.00 | ₩8,920.00 | ₩8,600.00 | 34,875 | |
| ₩8,710.00 | +150.00 | +1.8% | ₩8,560.00 | ₩8,790.00 | ₩8,470.00 | 23,003 | |
| ₩8,560.00 | +90.00 | +1.1% | ₩8,470.00 | ₩8,700.00 | ₩8,300.00 | 22,568 | |
| ₩8,470.00 | +100.00 | +1.2% | ₩8,330.00 | ₩8,550.00 | ₩8,220.00 | 30,556 | |
| ₩8,370.00 | +120.00 | +1.5% | ₩8,300.00 | ₩8,450.00 | ₩8,020.00 | 14,064 | |
| ₩8,250.00 | -330.00 | -3.8% | ₩8,400.00 | ₩8,460.00 | ₩8,030.00 | 34,309 | |
| ₩8,580.00 | +470.00 | +5.8% | ₩8,270.00 | ₩8,780.00 | ₩7,910.00 | 45,954 | |
| ₩8,110.00 | +100.00 | +1.2% | ₩7,920.00 | ₩8,400.00 | ₩7,820.00 | 50,712 | |
| ₩8,010.00 | -60.00 | -0.7% | ₩7,750.00 | ₩8,240.00 | ₩7,600.00 | 66,765 | |
| ₩8,070.00 | +890.00 | +12.4% | ₩7,410.00 | ₩8,150.00 | ₩7,120.00 | 109,302 | |
| ₩7,180.00 | +60.00 | +0.8% | ₩6,760.00 | ₩7,250.00 | ₩6,620.00 | 66,356 |
- Ticker
- KRX:084850
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about ITM Semiconductor Co., Ltd.