Fine Semitech Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18,400.00	22,500.00	18,400.00	21,300.00	20,771.48	1,260,430
2023-11-01	17,380.00	18,260.00	17,380.00	17,800.00	17,358.32	99,136
2023-10-31	18,180.00	18,260.00	17,330.00	17,330.00	16,899.99	135,649
2023-10-30	18,010.00	18,430.00	17,990.00	18,130.00	17,680.14	82,497
2023-10-27	18,720.00	18,960.00	18,230.00	18,260.00	17,806.91	124,867
2023-10-26	18,920.00	18,940.00	18,460.00	18,720.00	18,255.50	140,718
2023-10-25	19,490.00	19,590.00	19,120.00	19,390.00	18,908.87	98,994
2023-10-24	18,410.00	19,370.00	18,410.00	19,370.00	18,889.37	145,267
2023-10-23	18,600.00	18,980.00	18,350.00	18,690.00	18,226.24	88,369
2023-10-20	19,070.00	19,350.00	18,370.00	18,800.00	18,333.51	192,247
2023-10-19	19,420.00	19,490.00	19,060.00	19,250.00	18,772.35	125,106
2023-10-18	20,250.00	20,300.00	19,500.00	19,880.00	19,386.71	80,090
2023-10-17	20,050.00	20,500.00	19,600.00	20,500.00	19,991.33	115,456
2023-10-16	19,610.00	19,840.00	19,340.00	19,760.00	19,269.69	75,414
2023-10-13	19,900.00	20,350.00	19,760.00	19,840.00	19,347.71	91,849
2023-10-12	20,200.00	20,250.00	19,860.00	20,050.00	19,552.50	80,947
2023-10-11	19,720.00	20,400.00	19,600.00	19,980.00	19,484.23	119,733
2023-10-10	20,000.00	20,250.00	19,260.00	19,420.00	18,938.13	112,364
2023-10-06	19,260.00	19,750.00	19,180.00	19,600.00	19,113.66	45,993
2023-10-05	19,420.00	20,150.00	19,080.00	19,260.00	18,782.10	102,867
2023-10-04	19,640.00	19,690.00	19,200.00	19,220.00	18,743.09	97,686
2023-09-27	19,690.00	19,930.00	19,390.00	19,930.00	19,435.47	81,452
2023-09-26	20,450.00	20,500.00	19,610.00	19,700.00	19,211.18	91,750
2023-09-25	19,560.00	20,600.00	19,320.00	20,250.00	19,747.53	165,054
2023-09-22	19,130.00	19,770.00	19,000.00	19,770.00	19,279.44	155,301
2023-09-21	20,400.00	20,450.00	19,290.00	19,330.00	18,850.36	263,839
2023-09-20	20,350.00	20,700.00	20,200.00	20,600.00	20,088.85	91,148
2023-09-19	20,750.00	21,050.00	20,400.00	20,550.00	20,040.09	111,111
2023-09-18	21,400.00	21,450.00	20,700.00	20,750.00	20,235.13	202,303
2023-09-15	21,700.00	22,750.00	21,450.00	21,900.00	21,356.59	383,058
2023-09-14	20,700.00	22,100.00	20,450.00	21,700.00	21,161.55	426,552
2023-09-13	20,650.00	21,050.00	20,100.00	20,450.00	19,942.57	113,126
2023-09-12	20,650.00	20,900.00	20,300.00	20,650.00	20,137.61	91,597
2023-09-11	20,850.00	21,000.00	20,050.00	20,450.00	19,942.57	141,874
2023-09-08	21,550.00	21,550.00	20,600.00	20,900.00	20,381.40	155,875
2023-09-07	21,150.00	21,750.00	21,150.00	21,350.00	20,820.24	155,107
2023-09-06	21,650.00	21,700.00	21,150.00	21,400.00	20,869.00	116,199
2023-09-05	21,550.00	22,000.00	21,300.00	21,750.00	21,210.31	152,851
2023-09-04	22,850.00	22,850.00	21,300.00	21,550.00	21,015.28	335,335
2023-09-01	21,300.00	22,900.00	21,150.00	22,700.00	22,136.74	378,014
2023-08-31	21,550.00	21,600.00	21,100.00	21,350.00	20,820.24	111,871
2023-08-30	21,700.00	22,050.00	21,350.00	21,500.00	20,966.52	162,389
2023-08-29	21,200.00	21,550.00	20,950.00	21,350.00	20,820.24	159,986
2023-08-28	21,000.00	21,000.00	20,550.00	20,900.00	20,381.40	93,461
2023-08-25	21,050.00	21,250.00	20,450.00	20,700.00	20,186.37	201,708
2023-08-24	21,900.00	22,150.00	21,400.00	21,500.00	20,966.52	168,927
2023-08-23	21,300.00	21,800.00	21,100.00	21,400.00	20,869.00	107,311
2023-08-22	22,600.00	23,000.00	21,450.00	21,500.00	20,966.52	200,392
2023-08-21	22,550.00	22,650.00	22,150.00	22,200.00	21,649.15	119,319
2023-08-18	22,050.00	23,000.00	21,550.00	22,150.00	21,600.39	239,056
2023-08-17	22,000.00	22,850.00	21,900.00	22,550.00	21,990.46	257,231
2023-08-16	22,800.00	23,350.00	22,300.00	22,400.00	21,844.18	342,226
2023-08-14	22,900.00	23,500.00	22,650.00	23,050.00	22,478.06	335,354
2023-08-11	23,900.00	24,150.00	23,450.00	23,550.00	22,965.65	185,471
2023-08-10	24,050.00	24,150.00	23,050.00	23,800.00	23,209.45	286,641
2023-08-09	24,400.00	24,850.00	24,050.00	24,550.00	23,940.84	144,706
2023-08-08	25,300.00	25,650.00	24,250.00	24,500.00	23,892.08	278,358
2023-08-07	24,850.00	25,500.00	24,600.00	24,850.00	24,233.39	186,238
2023-08-04	25,450.00	25,950.00	24,800.00	25,100.00	24,477.19	227,827
2023-08-03	25,450.00	26,000.00	24,500.00	25,350.00	24,720.99	332,474

← NewerPage 13 of 21 · 1,228 trading daysOlder →

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.