Fine Semitech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21,750.00	24,400.00	21,750.00	24,150.00	23,550.76	872,372
2023-05-04	22,050.00	22,100.00	21,300.00	21,500.00	20,966.52	135,267
2023-05-03	21,750.00	22,400.00	21,250.00	21,950.00	21,405.35	202,863
2023-05-02	21,750.00	22,350.00	21,750.00	22,000.00	21,454.11	127,256
2023-04-28	22,900.00	22,900.00	21,750.00	21,850.00	21,307.83	203,584
2023-04-27	22,050.00	22,600.00	21,950.00	22,350.00	21,795.42	190,210
2023-04-26	22,400.00	22,900.00	22,050.00	22,250.00	21,697.91	188,523
2023-04-25	23,000.00	23,200.00	21,950.00	22,350.00	21,795.42	337,002
2023-04-24	23,200.00	23,400.00	22,700.00	23,050.00	22,478.06	199,644
2023-04-21	22,950.00	23,700.00	22,950.00	23,050.00	22,478.06	252,518
2023-04-20	23,150.00	23,800.00	22,950.00	23,050.00	22,478.06	258,823
2023-04-19	23,600.00	24,150.00	23,250.00	23,550.00	22,965.65	266,768
2023-04-18	24,850.00	24,850.00	23,300.00	23,650.00	23,063.17	471,263
2023-04-17	24,750.00	24,900.00	23,800.00	24,850.00	24,233.39	268,142
2023-04-14	25,050.00	25,250.00	24,350.00	24,800.00	24,184.63	278,908
2023-04-13	24,800.00	25,400.00	24,550.00	25,100.00	24,477.19	361,267
2023-04-12	26,650.00	26,700.00	25,050.00	25,050.00	24,428.43	662,383
2023-04-11	26,350.00	28,350.00	25,950.00	26,800.00	26,135.01	1,539,523
2023-04-10	25,950.00	26,500.00	25,300.00	26,200.00	25,549.89	562,970
2023-04-07	25,350.00	26,100.00	25,150.00	25,900.00	25,257.34	425,526
2023-04-06	25,200.00	25,550.00	24,600.00	25,000.00	24,379.67	536,392
2023-04-05	26,300.00	26,350.00	25,350.00	25,600.00	24,964.78	440,190
2023-04-04	26,000.00	26,550.00	25,750.00	26,200.00	25,549.89	741,636
2023-04-03	25,900.00	26,500.00	24,950.00	25,950.00	25,306.10	1,095,818
2023-03-31	25,000.00	26,150.00	24,200.00	25,650.00	25,013.54	1,314,335
2023-03-30	23,800.00	25,050.00	23,350.00	24,550.00	23,940.84	1,137,326
2023-03-29	23,800.00	24,050.00	22,900.00	23,350.00	22,770.61	420,955
2023-03-28	23,000.00	23,550.00	22,400.00	23,450.00	22,868.13	399,600
2023-03-27	22,850.00	24,050.00	22,750.00	23,000.00	22,429.30	669,544
2023-03-24	22,000.00	23,350.00	21,700.00	22,750.00	22,185.50	895,712
2023-03-23	21,800.00	21,850.00	21,350.00	21,650.00	21,112.79	234,070
2023-03-22	21,500.00	22,150.00	21,050.00	22,100.00	21,551.63	277,588
2023-03-21	21,600.00	21,650.00	21,050.00	21,100.00	20,576.44	159,758
2023-03-20	21,600.00	21,800.00	20,950.00	21,400.00	20,869.00	224,245
2023-03-17	21,950.00	22,300.00	21,100.00	21,600.00	21,064.03	425,702
2023-03-16	20,150.00	21,850.00	19,700.00	21,400.00	20,869.00	539,299
2023-03-15	19,620.00	20,500.00	19,490.00	20,100.00	19,601.25	229,254
2023-03-14	19,950.00	19,950.00	19,190.00	19,260.00	18,782.10	179,901
2023-03-13	19,310.00	20,300.00	19,310.00	19,940.00	19,445.22	164,673
2023-03-10	19,980.00	20,050.00	19,500.00	19,680.00	19,191.68	250,989
2023-03-09	20,800.00	21,300.00	20,250.00	20,400.00	19,893.81	184,492
2023-03-08	20,950.00	21,150.00	20,600.00	20,700.00	20,186.37	204,230
2023-03-07	22,200.00	22,350.00	21,150.00	21,250.00	20,722.72	301,343
2023-03-06	21,050.00	22,350.00	20,750.00	22,300.00	21,746.67	333,024
2023-03-03	22,000.00	22,300.00	20,800.00	21,100.00	20,576.44	264,782
2023-03-02	21,000.00	22,200.00	20,700.00	21,500.00	20,966.52	305,763
2023-02-28	20,750.00	21,400.00	20,350.00	21,050.00	20,527.68	198,056
2023-02-27	21,150.00	21,600.00	20,650.00	20,700.00	20,186.37	204,781
2023-02-24	22,400.00	22,700.00	21,000.00	21,450.00	20,917.76	788,358
2023-02-23	20,800.00	21,250.00	20,750.00	21,050.00	20,527.68	137,621
2023-02-22	20,550.00	21,150.00	20,500.00	20,800.00	20,283.89	164,074
2023-02-21	21,600.00	21,650.00	21,000.00	21,150.00	20,625.20	200,393
2023-02-20	21,600.00	21,800.00	20,350.00	21,700.00	21,161.55	370,972
2023-02-17	22,050.00	22,400.00	21,550.00	21,600.00	21,064.03	312,337
2023-02-16	21,700.00	22,700.00	21,650.00	22,600.00	22,039.22	359,797
2023-02-15	22,300.00	23,450.00	21,250.00	21,500.00	20,966.52	866,573
2023-02-14	22,300.00	22,950.00	22,050.00	22,300.00	21,746.67	377,453
2023-02-13	21,950.00	22,200.00	21,200.00	21,950.00	21,405.35	270,788
2023-02-10	22,250.00	22,600.00	21,900.00	22,200.00	21,649.15	251,310
2023-02-09	21,800.00	22,600.00	21,700.00	22,400.00	21,844.18	292,213

← NewerPage 15 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.