Fine Semitech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 29,300.00 | 29,500.00 | 28,200.00 | 28,500.00 | 27,850.97 | 281,131 |
| 2024-07-25 | 30,000.00 | 30,500.00 | 29,200.00 | 29,300.00 | 28,632.75 | 291,670 |
| 2024-07-24 | 30,350.00 | 31,500.00 | 30,000.00 | 31,000.00 | 30,294.03 | 116,623 |
| 2024-07-23 | 30,950.00 | 32,000.00 | 30,000.00 | 30,350.00 | 29,658.84 | 169,689 |
| 2024-07-22 | 30,450.00 | 30,600.00 | 29,650.00 | 30,100.00 | 29,414.53 | 253,247 |
| 2024-07-19 | 31,250.00 | 31,550.00 | 30,350.00 | 30,750.00 | 30,049.73 | 135,953 |
| 2024-07-18 | 29,600.00 | 31,850.00 | 29,600.00 | 31,500.00 | 30,782.65 | 313,091 |
| 2024-07-17 | 32,600.00 | 32,750.00 | 30,950.00 | 31,000.00 | 30,294.03 | 419,448 |
| 2024-07-16 | 33,000.00 | 33,200.00 | 31,800.00 | 32,550.00 | 31,808.74 | 291,434 |
| 2024-07-15 | 34,050.00 | 34,450.00 | 32,750.00 | 33,000.00 | 32,248.49 | 289,085 |
| 2024-07-12 | 34,300.00 | 34,700.00 | 33,350.00 | 34,050.00 | 33,274.58 | 291,093 |
| 2024-07-11 | 35,450.00 | 36,000.00 | 34,450.00 | 35,100.00 | 34,300.67 | 293,018 |
| 2024-07-10 | 36,500.00 | 36,800.00 | 35,350.00 | 35,600.00 | 34,789.28 | 226,513 |
| 2024-07-09 | 37,500.00 | 37,700.00 | 35,550.00 | 36,850.00 | 36,010.81 | 485,254 |
| 2024-07-08 | 37,800.00 | 40,500.00 | 37,550.00 | 37,700.00 | 36,841.46 | 741,366 |
| 2024-07-05 | 38,450.00 | 38,750.00 | 37,150.00 | 37,700.00 | 36,841.46 | 341,707 |
| 2024-07-04 | 37,000.00 | 38,300.00 | 36,500.00 | 37,700.00 | 36,841.46 | 464,770 |
| 2024-07-03 | 36,100.00 | 36,350.00 | 34,900.00 | 36,100.00 | 35,277.89 | 253,640 |
| 2024-07-02 | 37,500.00 | 37,600.00 | 36,300.00 | 36,300.00 | 35,473.34 | 243,956 |
| 2024-07-01 | 38,450.00 | 38,450.00 | 36,650.00 | 37,550.00 | 36,694.87 | 286,050 |
| 2024-06-28 | 38,450.00 | 39,000.00 | 38,000.00 | 38,450.00 | 37,574.38 | 219,842 |
| 2024-06-27 | 36,800.00 | 39,300.00 | 36,450.00 | 38,450.00 | 37,574.38 | 407,282 |
| 2024-06-26 | 37,000.00 | 37,750.00 | 36,350.00 | 37,300.00 | 36,450.56 | 263,790 |
| 2024-06-25 | 35,550.00 | 37,850.00 | 35,100.00 | 37,000.00 | 36,157.40 | 528,692 |
| 2024-06-24 | 34,900.00 | 37,300.00 | 34,300.00 | 36,050.00 | 35,229.03 | 619,860 |
| 2024-06-21 | 34,800.00 | 34,850.00 | 33,450.00 | 34,400.00 | 33,616.61 | 440,957 |
| 2024-06-20 | 36,050.00 | 36,200.00 | 34,650.00 | 35,000.00 | 34,202.94 | 675,954 |
| 2024-06-19 | 36,600.00 | 37,300.00 | 35,800.00 | 36,050.00 | 35,229.03 | 542,411 |
| 2024-06-18 | 37,050.00 | 37,750.00 | 36,400.00 | 36,650.00 | 35,815.37 | 482,516 |
| 2024-06-17 | 37,000.00 | 37,950.00 | 36,300.00 | 37,600.00 | 36,743.73 | 452,136 |
| 2024-06-14 | 38,000.00 | 38,750.00 | 35,500.00 | 37,400.00 | 36,548.29 | 840,773 |
| 2024-06-13 | 41,200.00 | 41,450.00 | 34,100.00 | 37,350.00 | 36,499.43 | 2,729,503 |
| 2024-06-12 | 39,650.00 | 41,400.00 | 38,600.00 | 40,600.00 | 39,675.41 | 606,139 |
| 2024-06-11 | 40,300.00 | 41,850.00 | 39,000.00 | 40,200.00 | 39,284.52 | 944,772 |
| 2024-06-10 | 38,350.00 | 40,450.00 | 37,600.00 | 39,600.00 | 38,698.19 | 1,157,224 |
| 2024-06-07 | 36,350.00 | 39,600.00 | 36,150.00 | 38,200.00 | 37,330.07 | 1,629,446 |
| 2024-06-05 | 37,350.00 | 38,150.00 | 35,650.00 | 35,800.00 | 34,984.72 | 991,055 |
| 2024-06-04 | 36,850.00 | 38,550.00 | 35,550.00 | 36,000.00 | 35,180.17 | 1,203,415 |
| 2024-06-03 | 35,600.00 | 37,650.00 | 35,050.00 | 36,850.00 | 36,010.81 | 1,587,856 |
| 2024-05-31 | 34,200.00 | 36,000.00 | 33,350.00 | 34,750.00 | 33,958.64 | 853,232 |
| 2024-05-30 | 33,950.00 | 34,850.00 | 33,600.00 | 34,100.00 | 33,323.44 | 511,608 |
| 2024-05-29 | 35,750.00 | 36,400.00 | 34,200.00 | 34,250.00 | 33,470.02 | 1,110,430 |
| 2024-05-28 | 31,600.00 | 38,200.00 | 31,600.00 | 35,450.00 | 34,642.69 | 6,953,563 |
| 2024-05-27 | 31,550.00 | 31,900.00 | 30,500.00 | 31,550.00 | 30,831.51 | 342,568 |
| 2024-05-24 | 32,050.00 | 33,350.00 | 31,200.00 | 31,550.00 | 30,831.51 | 349,592 |
| 2024-05-23 | 32,400.00 | 33,450.00 | 32,100.00 | 32,500.00 | 31,759.88 | 388,519 |
| 2024-05-22 | 32,750.00 | 32,750.00 | 31,400.00 | 32,150.00 | 31,417.85 | 342,176 |
| 2024-05-21 | 33,000.00 | 33,150.00 | 32,250.00 | 32,700.00 | 31,955.32 | 391,668 |
| 2024-05-20 | 32,000.00 | 33,200.00 | 31,300.00 | 32,900.00 | 32,150.77 | 651,027 |
| 2024-05-17 | 31,850.00 | 32,500.00 | 31,050.00 | 32,000.00 | 31,271.26 | 334,018 |
| 2024-05-16 | 31,650.00 | 32,800.00 | 31,000.00 | 31,750.00 | 31,026.96 | 544,926 |
| 2024-05-14 | 29,500.00 | 31,250.00 | 29,300.00 | 31,100.00 | 30,391.76 | 379,331 |
| 2024-05-13 | 30,000.00 | 30,750.00 | 29,100.00 | 29,650.00 | 28,974.78 | 467,808 |
| 2024-05-10 | 32,000.00 | 32,150.00 | 30,150.00 | 30,400.00 | 29,707.70 | 521,702 |
| 2024-05-09 | 32,200.00 | 32,300.00 | 31,150.00 | 31,950.00 | 31,222.40 | 434,994 |
| 2024-05-08 | 32,800.00 | 33,350.00 | 32,000.00 | 32,500.00 | 31,759.88 | 376,324 |
| 2024-05-07 | 31,500.00 | 33,800.00 | 31,450.00 | 33,200.00 | 32,443.93 | 937,527 |
| 2024-05-03 | 32,450.00 | 32,650.00 | 31,100.00 | 31,150.00 | 30,440.62 | 731,036 |
| 2024-05-02 | 33,500.00 | 34,600.00 | 32,450.00 | 32,700.00 | 31,955.32 | 1,055,029 |
| 2024-04-30 | 33,150.00 | 34,600.00 | 32,550.00 | 33,250.00 | 32,492.80 | 1,275,649 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 50.5000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.