Fine Semitech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14,750.00	14,900.00	14,250.00	14,800.00	14,343.12	234,735
2022-11-10	14,100.00	14,250.00	13,650.00	13,850.00	13,422.45	175,128
2022-11-09	14,300.00	15,100.00	14,200.00	14,450.00	14,003.92	224,009
2022-11-08	13,550.00	14,700.00	13,500.00	14,150.00	13,713.19	356,784
2022-11-07	13,000.00	13,350.00	12,850.00	13,200.00	12,792.51	56,281
2022-11-04	13,100.00	13,250.00	12,700.00	12,950.00	12,550.23	84,802
2022-11-03	13,000.00	13,500.00	12,800.00	13,250.00	12,840.97	77,955
2022-11-02	13,550.00	13,550.00	13,000.00	13,300.00	12,889.43	77,795
2022-11-01	13,500.00	13,600.00	13,000.00	13,550.00	13,131.71	71,423
2022-10-31	13,050.00	13,700.00	13,050.00	13,500.00	13,083.25	104,889
2022-10-28	13,250.00	13,750.00	12,850.00	12,850.00	12,453.32	182,310
2022-10-27	12,750.00	13,500.00	12,600.00	13,200.00	12,792.51	189,601
2022-10-26	12,400.00	13,000.00	12,300.00	12,750.00	12,356.40	159,202
2022-10-25	11,800.00	12,600.00	11,700.00	12,150.00	11,774.93	110,301
2022-10-24	11,550.00	12,100.00	11,450.00	11,800.00	11,435.73	117,280
2022-10-21	10,950.00	11,400.00	10,950.00	11,000.00	10,660.43	40,951
2022-10-20	11,300.00	11,350.00	10,900.00	11,050.00	10,708.88	55,540
2022-10-19	11,750.00	11,850.00	11,300.00	11,300.00	10,951.17	46,321
2022-10-18	11,850.00	11,950.00	11,300.00	11,700.00	11,338.82	51,577
2022-10-17	11,450.00	12,000.00	11,450.00	11,550.00	11,193.45	39,622
2022-10-14	12,200.00	12,200.00	11,650.00	11,850.00	11,484.19	42,069
2022-10-13	11,900.00	12,000.00	11,250.00	11,350.00	10,999.62	60,971
2022-10-12	11,700.00	12,300.00	11,650.00	12,000.00	11,629.56	66,849
2022-10-11	11,800.00	12,000.00	11,500.00	11,800.00	11,435.73	66,026
2022-10-07	12,300.00	12,450.00	12,000.00	12,300.00	11,920.30	52,709
2022-10-06	11,800.00	12,600.00	11,700.00	12,300.00	11,920.30	79,657
2022-10-05	12,250.00	12,400.00	11,450.00	11,600.00	11,241.90	88,630
2022-10-04	11,250.00	11,950.00	11,200.00	11,800.00	11,435.73	116,786
2022-09-30	10,900.00	11,150.00	10,750.00	10,900.00	10,563.51	75,842
2022-09-29	11,550.00	11,750.00	11,100.00	11,150.00	10,805.80	107,072
2022-09-28	11,800.00	12,050.00	11,150.00	11,350.00	10,999.62	109,152
2022-09-27	11,550.00	12,000.00	11,500.00	12,000.00	11,629.56	113,372
2022-09-26	12,500.00	12,600.00	11,600.00	11,600.00	11,241.90	142,726
2022-09-23	12,800.00	13,050.00	12,550.00	12,550.00	12,162.58	60,519
2022-09-22	13,050.00	13,100.00	12,650.00	12,900.00	12,501.77	65,302
2022-09-21	13,150.00	13,300.00	12,950.00	13,250.00	12,840.97	43,696
2022-09-20	13,150.00	13,750.00	13,100.00	13,300.00	12,889.43	76,251
2022-09-19	13,150.00	13,300.00	12,900.00	12,950.00	12,550.23	62,605
2022-09-16	13,000.00	13,200.00	12,900.00	13,100.00	12,695.60	50,990
2022-09-15	13,700.00	13,700.00	13,200.00	13,250.00	12,840.97	55,161
2022-09-14	13,550.00	13,850.00	13,450.00	13,600.00	13,180.16	73,877
2022-09-13	13,300.00	14,250.00	13,300.00	14,250.00	13,810.10	128,300
2022-09-08	13,300.00	13,650.00	12,550.00	13,250.00	12,840.97	285,510
2022-09-07	13,650.00	13,700.00	12,950.00	13,100.00	12,695.60	115,610
2022-09-06	13,200.00	13,950.00	13,200.00	13,900.00	13,470.90	53,507
2022-09-05	13,650.00	13,900.00	13,000.00	13,300.00	12,889.43	110,920
2022-09-02	14,100.00	14,100.00	13,700.00	13,750.00	13,325.53	63,335
2022-09-01	14,200.00	14,300.00	13,850.00	13,850.00	13,422.45	50,009
2022-08-31	14,300.00	14,800.00	14,150.00	14,550.00	14,100.84	29,609
2022-08-30	13,950.00	14,550.00	13,950.00	14,550.00	14,100.84	47,174
2022-08-29	13,850.00	14,150.00	13,800.00	14,000.00	13,567.82	40,732
2022-08-26	14,700.00	15,100.00	14,450.00	14,450.00	14,003.92	46,826
2022-08-25	14,200.00	14,800.00	14,050.00	14,700.00	14,246.21	47,311
2022-08-24	13,900.00	14,250.00	13,800.00	14,250.00	13,810.10	68,433
2022-08-23	14,100.00	14,250.00	13,900.00	13,900.00	13,470.90	45,265
2022-08-22	14,350.00	14,450.00	14,050.00	14,100.00	13,664.73	51,085
2022-08-19	15,050.00	15,050.00	14,500.00	14,500.00	14,052.38	32,944
2022-08-18	14,600.00	14,900.00	14,500.00	14,900.00	14,440.03	37,321
2022-08-17	15,050.00	15,100.00	14,600.00	14,800.00	14,343.12	95,195
2022-08-16	15,600.00	15,700.00	15,250.00	15,300.00	14,827.68	60,884

← NewerPage 17 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.