Fine Semitech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 22,450.00 | 22,600.00 | 21,600.00 | 22,000.00 | 21,498.99 | 129,804 |
| 2024-01-29 | 23,050.00 | 23,300.00 | 22,200.00 | 22,350.00 | 21,841.02 | 155,108 |
| 2024-01-26 | 23,500.00 | 24,100.00 | 23,000.00 | 23,050.00 | 22,525.08 | 220,291 |
| 2024-01-25 | 24,700.00 | 24,800.00 | 23,550.00 | 23,550.00 | 23,013.69 | 372,795 |
| 2024-01-24 | 23,000.00 | 24,050.00 | 22,850.00 | 23,950.00 | 23,404.59 | 160,658 |
| 2024-01-23 | 23,350.00 | 23,550.00 | 22,800.00 | 23,000.00 | 22,476.22 | 108,356 |
| 2024-01-22 | 23,000.00 | 23,200.00 | 22,550.00 | 23,200.00 | 22,671.66 | 174,022 |
| 2024-01-19 | 22,250.00 | 22,850.00 | 22,200.00 | 22,450.00 | 21,938.74 | 133,250 |
| 2024-01-18 | 22,000.00 | 22,350.00 | 21,550.00 | 21,900.00 | 21,401.27 | 183,632 |
| 2024-01-17 | 22,550.00 | 22,800.00 | 22,100.00 | 22,100.00 | 21,596.72 | 70,704 |
| 2024-01-16 | 22,800.00 | 22,950.00 | 22,150.00 | 22,500.00 | 21,987.61 | 85,414 |
| 2024-01-15 | 23,250.00 | 23,450.00 | 22,550.00 | 22,800.00 | 22,280.77 | 130,796 |
| 2024-01-12 | 23,400.00 | 23,650.00 | 23,000.00 | 23,100.00 | 22,573.94 | 90,727 |
| 2024-01-11 | 23,400.00 | 23,550.00 | 22,900.00 | 23,500.00 | 22,964.83 | 134,014 |
| 2024-01-10 | 23,850.00 | 23,950.00 | 23,150.00 | 23,350.00 | 22,818.25 | 138,063 |
| 2024-01-09 | 24,350.00 | 24,600.00 | 23,750.00 | 23,950.00 | 23,404.59 | 132,685 |
| 2024-01-08 | 23,800.00 | 24,450.00 | 23,700.00 | 23,950.00 | 23,404.59 | 91,205 |
| 2024-01-05 | 24,300.00 | 24,450.00 | 23,500.00 | 24,000.00 | 23,453.45 | 182,718 |
| 2024-01-04 | 24,550.00 | 25,000.00 | 23,950.00 | 24,300.00 | 23,746.61 | 154,735 |
| 2024-01-03 | 24,550.00 | 24,550.00 | 24,000.00 | 24,550.00 | 23,990.92 | 161,762 |
| 2024-01-02 | 24,450.00 | 25,150.00 | 24,450.00 | 24,800.00 | 24,235.23 | 195,980 |
| 2023-12-28 | 24,250.00 | 24,650.00 | 23,800.00 | 24,650.00 | 24,088.64 | 119,530 |
| 2023-12-27 | 23,950.00 | 24,550.00 | 23,650.00 | 24,250.00 | 23,697.75 | 197,248 |
| 2023-12-26 | 24,150.00 | 24,400.00 | 23,900.00 | 23,950.00 | 23,355.72 | 144,325 |
| 2023-12-22 | 24,800.00 | 24,950.00 | 24,300.00 | 24,350.00 | 23,745.80 | 253,506 |
| 2023-12-21 | 24,150.00 | 24,450.00 | 23,800.00 | 24,450.00 | 23,843.32 | 200,918 |
| 2023-12-20 | 25,350.00 | 25,350.00 | 23,850.00 | 24,100.00 | 23,502.00 | 457,596 |
| 2023-12-19 | 25,850.00 | 26,100.00 | 25,050.00 | 25,100.00 | 24,477.19 | 240,483 |
| 2023-12-18 | 26,100.00 | 27,200.00 | 25,750.00 | 25,850.00 | 25,208.58 | 357,356 |
| 2023-12-15 | 26,250.00 | 26,500.00 | 25,500.00 | 25,900.00 | 25,257.34 | 218,507 |
| 2023-12-14 | 26,600.00 | 26,950.00 | 25,600.00 | 26,050.00 | 25,403.62 | 358,107 |
| 2023-12-13 | 28,000.00 | 28,400.00 | 26,300.00 | 26,300.00 | 25,647.41 | 915,247 |
| 2023-12-12 | 27,250.00 | 27,450.00 | 25,500.00 | 26,300.00 | 25,647.41 | 457,130 |
| 2023-12-11 | 26,800.00 | 26,800.00 | 26,050.00 | 26,500.00 | 25,842.45 | 466,133 |
| 2023-12-08 | 25,550.00 | 25,950.00 | 25,250.00 | 25,500.00 | 24,867.26 | 212,024 |
| 2023-12-07 | 26,000.00 | 26,050.00 | 24,800.00 | 24,800.00 | 24,184.63 | 195,938 |
| 2023-12-06 | 24,450.00 | 26,650.00 | 24,350.00 | 25,850.00 | 25,208.58 | 546,732 |
| 2023-12-05 | 26,050.00 | 26,300.00 | 24,050.00 | 24,050.00 | 23,453.24 | 449,585 |
| 2023-12-04 | 22,950.00 | 26,800.00 | 21,600.00 | 26,400.00 | 25,744.93 | 1,498,911 |
| 2023-12-01 | 23,850.00 | 26,300.00 | 23,700.00 | 26,000.00 | 25,354.86 | 1,192,720 |
| 2023-11-30 | 23,450.00 | 24,100.00 | 23,300.00 | 23,850.00 | 23,258.21 | 186,110 |
| 2023-11-29 | 23,450.00 | 24,050.00 | 23,250.00 | 23,450.00 | 22,868.13 | 162,202 |
| 2023-11-28 | 23,550.00 | 23,700.00 | 22,900.00 | 23,700.00 | 23,111.93 | 121,824 |
| 2023-11-27 | 22,750.00 | 23,650.00 | 22,550.00 | 23,400.00 | 22,819.37 | 142,294 |
| 2023-11-24 | 23,000.00 | 23,300.00 | 22,600.00 | 23,000.00 | 22,429.30 | 85,484 |
| 2023-11-23 | 23,950.00 | 24,000.00 | 23,000.00 | 23,050.00 | 22,478.06 | 167,203 |
| 2023-11-22 | 22,750.00 | 24,100.00 | 22,700.00 | 23,950.00 | 23,355.72 | 251,269 |
| 2023-11-21 | 23,450.00 | 23,450.00 | 22,500.00 | 23,100.00 | 22,526.81 | 170,848 |
| 2023-11-20 | 22,900.00 | 24,200.00 | 22,700.00 | 23,100.00 | 22,526.81 | 213,754 |
| 2023-11-17 | 23,450.00 | 24,050.00 | 22,900.00 | 23,100.00 | 22,526.81 | 283,011 |
| 2023-11-16 | 21,900.00 | 23,500.00 | 21,500.00 | 23,450.00 | 22,868.13 | 324,083 |
| 2023-11-15 | 22,550.00 | 22,750.00 | 22,050.00 | 22,350.00 | 21,795.42 | 305,809 |
| 2023-11-14 | 21,700.00 | 21,800.00 | 21,350.00 | 21,800.00 | 21,259.07 | 90,920 |
| 2023-11-13 | 22,050.00 | 22,150.00 | 21,250.00 | 21,550.00 | 21,015.28 | 162,234 |
| 2023-11-10 | 21,950.00 | 22,200.00 | 21,150.00 | 22,000.00 | 21,454.11 | 179,132 |
| 2023-11-09 | 22,100.00 | 22,450.00 | 21,750.00 | 22,150.00 | 21,600.39 | 128,416 |
| 2023-11-08 | 22,150.00 | 22,700.00 | 21,950.00 | 22,050.00 | 21,502.87 | 247,684 |
| 2023-11-07 | 22,000.00 | 22,650.00 | 21,650.00 | 22,100.00 | 21,551.63 | 417,766 |
| 2023-11-06 | 21,450.00 | 21,900.00 | 21,050.00 | 21,800.00 | 21,259.07 | 335,152 |
| 2023-11-03 | 21,300.00 | 21,650.00 | 20,950.00 | 21,150.00 | 20,625.20 | 403,940 |
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.