Fine Semitech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	21,800.00	22,200.00	21,450.00	22,100.00	21,551.63	251,445
2023-02-07	21,250.00	21,850.00	20,900.00	21,650.00	21,112.79	293,035
2023-02-06	21,600.00	21,850.00	21,000.00	21,500.00	20,966.52	338,630
2023-02-03	22,900.00	23,050.00	21,450.00	21,600.00	21,064.03	613,985
2023-02-02	23,000.00	23,800.00	22,300.00	22,900.00	22,331.78	940,442
2023-02-01	22,950.00	23,650.00	21,850.00	22,250.00	21,697.91	638,450
2023-01-31	22,600.00	23,600.00	22,300.00	22,800.00	22,234.26	553,686
2023-01-30	22,850.00	23,450.00	21,850.00	23,200.00	22,624.33	817,385
2023-01-27	22,700.00	23,700.00	22,650.00	23,000.00	22,429.30	973,326
2023-01-26	21,350.00	24,200.00	21,000.00	23,000.00	22,429.30	4,032,373
2023-01-25	17,750.00	21,350.00	17,500.00	21,350.00	20,820.24	2,787,150
2023-01-20	16,450.00	16,750.00	16,350.00	16,450.00	16,041.82	51,512
2023-01-19	16,200.00	16,500.00	16,050.00	16,450.00	16,041.82	54,941
2023-01-18	16,050.00	16,550.00	15,900.00	16,350.00	15,944.30	70,899
2023-01-17	16,650.00	16,650.00	16,200.00	16,200.00	15,798.03	97,100
2023-01-16	16,950.00	16,950.00	16,450.00	16,600.00	16,188.10	91,726
2023-01-13	16,600.00	16,950.00	16,450.00	16,800.00	16,383.14	105,397
2023-01-12	17,000.00	17,000.00	16,450.00	16,550.00	16,139.34	122,003
2023-01-11	16,700.00	17,200.00	16,700.00	17,000.00	16,578.18	164,147
2023-01-10	16,750.00	16,950.00	16,400.00	16,500.00	16,090.58	138,462
2023-01-09	16,950.00	17,200.00	16,700.00	16,850.00	16,431.90	111,944
2023-01-06	16,000.00	17,000.00	15,950.00	16,750.00	16,334.38	146,022
2023-01-05	16,300.00	16,450.00	16,000.00	16,150.00	15,749.27	109,471
2023-01-04	15,400.00	16,500.00	15,350.00	16,100.00	15,700.51	153,031
2023-01-03	15,200.00	15,650.00	15,100.00	15,600.00	15,212.91	75,807
2023-01-02	15,600.00	15,950.00	15,050.00	15,350.00	14,969.12	94,390
2022-12-29	15,400.00	15,700.00	15,000.00	15,600.00	15,212.91	106,027
2022-12-28	15,900.00	16,100.00	15,350.00	15,450.00	15,066.64	146,086
2022-12-27	16,100.00	16,500.00	15,900.00	16,100.00	15,602.99	108,077
2022-12-26	15,850.00	16,350.00	15,450.00	16,150.00	15,651.45	124,610
2022-12-23	16,100.00	16,150.00	15,600.00	15,850.00	15,360.71	145,746
2022-12-22	16,750.00	16,800.00	16,450.00	16,600.00	16,087.55	96,092
2022-12-21	16,200.00	16,350.00	15,850.00	16,200.00	15,699.90	78,117
2022-12-20	16,250.00	16,550.00	15,850.00	15,950.00	15,457.62	100,391
2022-12-19	16,300.00	16,750.00	15,950.00	16,400.00	15,893.73	78,069
2022-12-16	16,200.00	16,750.00	16,050.00	16,300.00	15,796.81	81,898
2022-12-15	17,200.00	17,200.00	16,550.00	16,700.00	16,184.47	77,795
2022-12-14	16,450.00	17,250.00	16,350.00	17,200.00	16,669.03	145,480
2022-12-13	16,500.00	16,650.00	16,150.00	16,400.00	15,893.73	65,954
2022-12-12	16,700.00	16,900.00	16,100.00	16,300.00	15,796.81	136,020
2022-12-09	16,750.00	17,450.00	16,550.00	17,000.00	16,475.21	201,033
2022-12-08	17,050.00	17,050.00	16,400.00	16,400.00	15,893.73	125,740
2022-12-07	16,650.00	17,100.00	16,250.00	16,850.00	16,329.84	133,418
2022-12-06	16,950.00	17,150.00	16,700.00	16,900.00	16,378.29	106,432
2022-12-05	16,450.00	17,700.00	16,450.00	17,150.00	16,620.57	344,116
2022-12-02	16,650.00	16,950.00	16,100.00	16,200.00	15,699.90	133,112
2022-12-01	16,650.00	17,200.00	16,550.00	16,850.00	16,329.84	254,726
2022-11-30	16,300.00	16,350.00	15,900.00	16,100.00	15,602.99	259,456
2022-11-29	15,500.00	16,600.00	15,450.00	16,500.00	15,990.64	109,552
2022-11-28	16,350.00	16,350.00	15,650.00	15,750.00	15,263.79	125,849
2022-11-25	16,750.00	16,800.00	16,300.00	16,600.00	16,087.55	60,677
2022-11-24	16,350.00	16,850.00	16,050.00	16,800.00	16,281.38	87,361
2022-11-23	15,950.00	16,400.00	15,850.00	15,950.00	15,457.62	111,465
2022-11-22	16,000.00	16,250.00	15,350.00	15,750.00	15,263.79	148,325
2022-11-21	16,750.00	16,800.00	16,050.00	16,150.00	15,651.45	159,800
2022-11-18	17,150.00	17,400.00	16,750.00	16,750.00	16,232.92	222,914
2022-11-17	15,500.00	17,500.00	15,350.00	17,250.00	16,717.49	744,484
2022-11-16	15,800.00	16,000.00	15,400.00	15,650.00	15,166.88	203,416
2022-11-15	14,450.00	15,500.00	14,200.00	15,500.00	15,021.51	213,622
2022-11-14	15,000.00	15,200.00	14,300.00	14,400.00	13,955.47	157,843

← NewerPage 16 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.