Fine Semitech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	27,250.00	27,600.00	25,500.00	25,650.00	25,013.54	601,860
2023-08-01	27,500.00	27,950.00	26,800.00	27,950.00	27,256.47	404,705
2023-07-31	28,450.00	28,800.00	27,350.00	27,700.00	27,012.67	504,656
2023-07-28	27,200.00	28,350.00	26,450.00	28,150.00	27,451.51	624,958
2023-07-27	26,000.00	27,100.00	25,750.00	26,600.00	25,939.97	667,527
2023-07-26	27,350.00	27,450.00	25,400.00	25,950.00	25,306.10	936,807
2023-07-25	27,600.00	28,450.00	26,650.00	27,450.00	26,768.88	786,335
2023-07-24	28,800.00	28,800.00	26,900.00	27,650.00	26,963.91	1,002,158
2023-07-21	26,700.00	29,800.00	26,600.00	28,650.00	27,939.10	2,000,961
2023-07-20	26,350.00	27,950.00	26,100.00	27,350.00	26,671.36	1,508,449
2023-07-19	24,650.00	27,450.00	24,350.00	26,400.00	25,744.93	4,091,828
2023-07-18	24,000.00	27,150.00	23,350.00	24,450.00	23,843.32	4,662,788
2023-07-17	20,200.00	21,800.00	20,200.00	21,000.00	20,478.92	479,862
2023-07-14	19,910.00	21,050.00	19,780.00	20,550.00	20,040.09	607,652
2023-07-13	19,230.00	19,740.00	19,120.00	19,720.00	19,230.68	203,381
2023-07-12	18,730.00	19,290.00	18,630.00	19,190.00	18,713.83	150,333
2023-07-11	18,400.00	18,810.00	18,300.00	18,780.00	18,314.01	140,384
2023-07-10	18,660.00	18,900.00	18,000.00	18,230.00	17,777.66	242,362
2023-07-07	18,560.00	19,450.00	18,550.00	18,700.00	18,235.99	286,019
2023-07-06	20,200.00	20,200.00	18,520.00	18,770.00	18,304.26	818,370
2023-07-05	23,400.00	23,600.00	19,860.00	20,200.00	19,698.77	1,365,459
2023-07-04	23,550.00	24,000.00	23,150.00	23,850.00	23,258.21	236,224
2023-07-03	22,000.00	23,950.00	21,850.00	23,550.00	22,965.65	622,420
2023-06-30	22,300.00	22,300.00	21,250.00	21,800.00	21,259.07	242,079
2023-06-29	22,350.00	22,950.00	22,100.00	22,200.00	21,649.15	175,349
2023-06-28	22,500.00	22,700.00	22,050.00	22,200.00	21,649.15	123,112
2023-06-27	22,300.00	22,400.00	21,850.00	22,200.00	21,649.15	113,115
2023-06-26	21,900.00	22,500.00	21,550.00	22,300.00	21,746.67	119,459
2023-06-23	22,050.00	22,600.00	21,700.00	21,950.00	21,405.35	177,910
2023-06-22	22,000.00	22,600.00	21,750.00	22,050.00	21,502.87	152,374
2023-06-21	23,200.00	23,400.00	22,350.00	22,350.00	21,795.42	154,989
2023-06-20	23,150.00	23,250.00	22,500.00	23,200.00	22,624.33	151,192
2023-06-19	23,750.00	23,800.00	22,950.00	23,150.00	22,575.57	165,658
2023-06-16	23,750.00	23,950.00	23,400.00	23,600.00	23,014.41	116,112
2023-06-15	23,100.00	24,200.00	23,050.00	23,700.00	23,111.93	289,336
2023-06-14	23,950.00	23,950.00	22,900.00	23,000.00	22,429.30	228,574
2023-06-13	23,950.00	24,400.00	23,750.00	23,850.00	23,258.21	259,243
2023-06-12	23,600.00	23,950.00	23,250.00	23,700.00	23,111.93	163,174
2023-06-09	23,750.00	24,450.00	23,300.00	23,800.00	23,209.45	310,160
2023-06-08	23,350.00	23,650.00	22,700.00	23,600.00	23,014.41	225,987
2023-06-07	23,300.00	23,700.00	23,150.00	23,350.00	22,770.61	112,864
2023-06-05	23,700.00	23,700.00	23,050.00	23,450.00	22,868.13	102,134
2023-06-02	24,450.00	24,550.00	23,350.00	23,500.00	22,916.89	218,992
2023-06-01	23,800.00	24,100.00	23,200.00	24,000.00	23,404.48	315,094
2023-05-31	24,800.00	24,800.00	23,900.00	24,350.00	23,745.80	233,544
2023-05-30	24,450.00	25,150.00	24,200.00	24,750.00	24,135.87	380,679
2023-05-26	24,200.00	24,850.00	23,750.00	23,850.00	23,258.21	340,288
2023-05-25	24,450.00	24,700.00	23,500.00	23,900.00	23,306.96	219,425
2023-05-24	23,400.00	24,350.00	23,150.00	24,050.00	23,453.24	215,080
2023-05-23	24,000.00	24,100.00	23,300.00	23,800.00	23,209.45	152,304
2023-05-22	24,000.00	24,100.00	23,450.00	23,750.00	23,160.69	203,071
2023-05-19	23,200.00	24,150.00	23,200.00	24,100.00	23,502.00	415,142
2023-05-18	22,400.00	22,750.00	22,050.00	22,700.00	22,136.74	154,687
2023-05-17	21,750.00	22,250.00	21,550.00	22,150.00	21,600.39	88,183
2023-05-16	22,200.00	22,700.00	21,400.00	21,600.00	21,064.03	166,602
2023-05-15	22,050.00	22,200.00	21,200.00	21,900.00	21,356.59	196,862
2023-05-12	22,050.00	22,500.00	21,900.00	22,200.00	21,649.15	130,118
2023-05-11	23,050.00	23,350.00	22,200.00	22,300.00	21,746.67	204,462
2023-05-10	22,950.00	23,700.00	22,650.00	22,900.00	22,331.78	288,680
2023-05-09	24,250.00	24,450.00	23,000.00	23,200.00	22,624.33	527,526

← NewerPage 14 of 21 · 1,223 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.