Fine Semitech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 33,800.00 | 38,400.00 | 33,400.00 | 33,700.00 | 32,932.55 | 5,926,678 |
| 2024-04-26 | 33,350.00 | 33,900.00 | 31,700.00 | 32,550.00 | 31,808.74 | 3,633,843 |
| 2024-04-25 | 29,300.00 | 31,650.00 | 28,850.00 | 30,900.00 | 30,196.31 | 1,385,570 |
| 2024-04-24 | 29,200.00 | 30,250.00 | 29,050.00 | 29,700.00 | 29,023.64 | 729,742 |
| 2024-04-23 | 30,050.00 | 30,100.00 | 28,550.00 | 28,650.00 | 27,997.55 | 639,960 |
| 2024-04-22 | 29,300.00 | 30,350.00 | 28,550.00 | 29,650.00 | 28,974.78 | 722,280 |
| 2024-04-19 | 30,950.00 | 31,200.00 | 28,450.00 | 30,100.00 | 29,414.53 | 1,228,496 |
| 2024-04-18 | 29,900.00 | 31,800.00 | 28,800.00 | 31,200.00 | 30,489.48 | 1,743,050 |
| 2024-04-17 | 31,050.00 | 32,200.00 | 29,900.00 | 30,600.00 | 29,903.14 | 3,091,408 |
| 2024-04-16 | 32,300.00 | 33,200.00 | 29,800.00 | 30,550.00 | 29,854.28 | 2,956,944 |
| 2024-04-15 | 27,500.00 | 35,700.00 | 27,450.00 | 32,300.00 | 31,564.43 | 6,011,093 |
| 2024-04-12 | 28,300.00 | 29,550.00 | 28,000.00 | 28,250.00 | 27,606.66 | 2,120,332 |
| 2024-04-11 | 26,700.00 | 28,250.00 | 26,600.00 | 27,750.00 | 27,118.05 | 1,482,657 |
| 2024-04-09 | 25,100.00 | 29,800.00 | 25,100.00 | 27,900.00 | 27,264.63 | 10,068,363 |
| 2024-04-08 | 24,800.00 | 24,850.00 | 23,300.00 | 24,050.00 | 23,502.31 | 453,261 |
| 2024-04-05 | 22,950.00 | 24,600.00 | 22,800.00 | 24,050.00 | 23,502.31 | 713,301 |
| 2024-04-04 | 22,700.00 | 23,550.00 | 22,600.00 | 23,200.00 | 22,671.66 | 257,127 |
| 2024-04-03 | 23,000.00 | 23,100.00 | 22,150.00 | 22,500.00 | 21,987.61 | 192,294 |
| 2024-04-02 | 22,650.00 | 23,500.00 | 22,450.00 | 23,200.00 | 22,671.66 | 283,208 |
| 2024-04-01 | 22,900.00 | 23,000.00 | 22,400.00 | 22,500.00 | 21,987.61 | 110,985 |
| 2024-03-29 | 22,500.00 | 23,050.00 | 22,200.00 | 22,650.00 | 22,134.19 | 171,535 |
| 2024-03-28 | 22,250.00 | 22,600.00 | 22,150.00 | 22,150.00 | 21,645.58 | 135,888 |
| 2024-03-27 | 22,350.00 | 22,550.00 | 21,900.00 | 22,250.00 | 21,743.30 | 167,124 |
| 2024-03-26 | 22,950.00 | 23,250.00 | 22,400.00 | 22,400.00 | 21,889.88 | 157,329 |
| 2024-03-25 | 23,050.00 | 23,200.00 | 22,550.00 | 22,600.00 | 22,085.33 | 139,821 |
| 2024-03-22 | 23,750.00 | 23,850.00 | 22,900.00 | 22,900.00 | 22,378.50 | 178,842 |
| 2024-03-21 | 24,450.00 | 24,700.00 | 23,750.00 | 23,750.00 | 23,209.14 | 327,662 |
| 2024-03-20 | 23,800.00 | 24,300.00 | 23,200.00 | 23,950.00 | 23,404.59 | 243,500 |
| 2024-03-19 | 23,450.00 | 23,700.00 | 23,250.00 | 23,650.00 | 23,111.42 | 118,793 |
| 2024-03-18 | 23,450.00 | 23,950.00 | 23,300.00 | 23,600.00 | 23,062.56 | 118,529 |
| 2024-03-15 | 23,050.00 | 23,700.00 | 22,900.00 | 23,450.00 | 22,915.97 | 107,139 |
| 2024-03-14 | 23,600.00 | 23,800.00 | 23,300.00 | 23,350.00 | 22,818.25 | 146,320 |
| 2024-03-13 | 24,200.00 | 24,350.00 | 23,050.00 | 23,950.00 | 23,404.59 | 291,692 |
| 2024-03-12 | 23,000.00 | 24,300.00 | 22,700.00 | 23,800.00 | 23,258.00 | 345,126 |
| 2024-03-11 | 22,750.00 | 23,050.00 | 22,400.00 | 23,000.00 | 22,476.22 | 140,447 |
| 2024-03-08 | 23,450.00 | 23,700.00 | 22,850.00 | 23,100.00 | 22,573.94 | 230,005 |
| 2024-03-07 | 23,750.00 | 23,950.00 | 22,950.00 | 23,200.00 | 22,671.66 | 217,539 |
| 2024-03-06 | 23,150.00 | 23,800.00 | 22,850.00 | 23,700.00 | 23,160.28 | 221,591 |
| 2024-03-05 | 23,500.00 | 23,600.00 | 23,100.00 | 23,400.00 | 22,867.11 | 175,825 |
| 2024-03-04 | 22,700.00 | 23,800.00 | 22,550.00 | 23,450.00 | 22,915.97 | 376,811 |
| 2024-02-29 | 22,600.00 | 22,850.00 | 22,250.00 | 22,500.00 | 21,987.61 | 187,903 |
| 2024-02-28 | 22,200.00 | 24,000.00 | 22,200.00 | 23,000.00 | 22,476.22 | 632,253 |
| 2024-02-27 | 22,900.00 | 23,100.00 | 22,050.00 | 22,250.00 | 21,743.30 | 198,082 |
| 2024-02-26 | 23,500.00 | 23,800.00 | 22,800.00 | 22,900.00 | 22,378.50 | 265,598 |
| 2024-02-23 | 24,700.00 | 24,800.00 | 22,750.00 | 23,000.00 | 22,476.22 | 755,192 |
| 2024-02-22 | 22,650.00 | 24,500.00 | 22,500.00 | 24,500.00 | 23,942.06 | 577,281 |
| 2024-02-21 | 22,950.00 | 23,250.00 | 22,250.00 | 22,350.00 | 21,841.02 | 295,091 |
| 2024-02-20 | 21,550.00 | 24,950.00 | 21,300.00 | 22,850.00 | 22,329.64 | 995,759 |
| 2024-02-19 | 21,850.00 | 21,950.00 | 21,400.00 | 21,550.00 | 21,059.24 | 83,924 |
| 2024-02-16 | 21,950.00 | 22,150.00 | 21,700.00 | 21,900.00 | 21,401.27 | 90,494 |
| 2024-02-15 | 22,100.00 | 22,550.00 | 21,700.00 | 21,850.00 | 21,352.41 | 121,252 |
| 2024-02-14 | 21,700.00 | 22,100.00 | 21,200.00 | 22,000.00 | 21,498.99 | 166,893 |
| 2024-02-13 | 21,900.00 | 22,250.00 | 21,700.00 | 21,900.00 | 21,401.27 | 165,218 |
| 2024-02-08 | 22,150.00 | 22,600.00 | 21,900.00 | 21,900.00 | 21,401.27 | 131,108 |
| 2024-02-07 | 22,850.00 | 23,000.00 | 21,850.00 | 22,150.00 | 21,645.58 | 121,756 |
| 2024-02-06 | 23,000.00 | 23,400.00 | 22,500.00 | 22,850.00 | 22,329.64 | 143,480 |
| 2024-02-05 | 22,600.00 | 23,400.00 | 22,350.00 | 23,100.00 | 22,573.94 | 151,307 |
| 2024-02-02 | 21,300.00 | 23,450.00 | 21,300.00 | 22,800.00 | 22,280.77 | 309,331 |
| 2024-02-01 | 21,450.00 | 21,700.00 | 20,500.00 | 21,000.00 | 20,521.77 | 176,821 |
| 2024-01-31 | 21,650.00 | 22,250.00 | 21,550.00 | 21,550.00 | 21,059.24 | 75,595 |
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.