Fine Semitech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 15,600.00 | 15,700.00 | 15,250.00 | 15,300.00 | 14,827.68 | 60,884 |
| 2022-08-12 | 15,250.00 | 15,500.00 | 14,950.00 | 15,400.00 | 14,924.60 | 43,096 |
| 2022-08-11 | 14,750.00 | 15,400.00 | 14,750.00 | 15,150.00 | 14,682.32 | 61,543 |
| 2022-08-10 | 14,900.00 | 15,000.00 | 14,400.00 | 14,500.00 | 14,052.38 | 58,555 |
| 2022-08-09 | 15,300.00 | 15,500.00 | 14,600.00 | 15,000.00 | 14,536.95 | 57,656 |
| 2022-08-08 | 15,650.00 | 15,650.00 | 15,200.00 | 15,300.00 | 14,827.68 | 31,042 |
| 2022-08-05 | 15,600.00 | 15,750.00 | 15,500.00 | 15,750.00 | 15,263.79 | 24,462 |
| 2022-08-04 | 15,550.00 | 15,700.00 | 15,450.00 | 15,600.00 | 15,118.42 | 32,634 |
| 2022-08-03 | 15,100.00 | 15,600.00 | 15,100.00 | 15,500.00 | 15,021.51 | 28,474 |
| 2022-08-02 | 15,500.00 | 15,500.00 | 15,200.00 | 15,300.00 | 14,827.68 | 26,324 |
| 2022-08-01 | 15,650.00 | 15,650.00 | 15,300.00 | 15,400.00 | 14,924.60 | 23,565 |
| 2022-07-29 | 15,550.00 | 15,850.00 | 15,400.00 | 15,600.00 | 15,118.42 | 32,158 |
| 2022-07-28 | 15,800.00 | 16,000.00 | 15,250.00 | 15,450.00 | 14,973.05 | 53,472 |
| 2022-07-27 | 15,250.00 | 15,550.00 | 15,150.00 | 15,550.00 | 15,069.97 | 30,478 |
| 2022-07-26 | 14,950.00 | 15,300.00 | 14,950.00 | 15,300.00 | 14,827.68 | 24,902 |
| 2022-07-25 | 15,000.00 | 15,350.00 | 14,900.00 | 15,050.00 | 14,585.40 | 27,159 |
| 2022-07-22 | 15,450.00 | 15,550.00 | 15,200.00 | 15,200.00 | 14,730.77 | 35,950 |
| 2022-07-21 | 15,100.00 | 15,450.00 | 15,100.00 | 15,400.00 | 14,924.60 | 44,497 |
| 2022-07-20 | 15,300.00 | 15,550.00 | 14,850.00 | 15,050.00 | 14,585.40 | 54,998 |
| 2022-07-19 | 14,800.00 | 15,100.00 | 14,550.00 | 15,100.00 | 14,633.86 | 24,218 |
| 2022-07-18 | 14,450.00 | 15,100.00 | 14,450.00 | 14,950.00 | 14,488.49 | 70,927 |
| 2022-07-15 | 14,450.00 | 14,550.00 | 13,900.00 | 14,250.00 | 13,810.10 | 34,786 |
| 2022-07-14 | 13,950.00 | 14,450.00 | 13,850.00 | 14,150.00 | 13,713.19 | 42,144 |
| 2022-07-13 | 13,650.00 | 14,300.00 | 13,600.00 | 14,300.00 | 13,858.56 | 53,506 |
| 2022-07-12 | 14,250.00 | 14,300.00 | 13,550.00 | 13,700.00 | 13,277.08 | 75,853 |
| 2022-07-11 | 14,550.00 | 14,750.00 | 14,350.00 | 14,400.00 | 13,955.47 | 48,474 |
| 2022-07-08 | 14,700.00 | 15,050.00 | 14,650.00 | 14,650.00 | 14,197.75 | 42,414 |
| 2022-07-07 | 14,450.00 | 14,750.00 | 14,350.00 | 14,550.00 | 14,100.84 | 45,638 |
| 2022-07-06 | 14,400.00 | 14,750.00 | 14,250.00 | 14,300.00 | 13,858.56 | 64,376 |
| 2022-07-05 | 14,450.00 | 14,950.00 | 14,250.00 | 14,750.00 | 14,294.66 | 48,956 |
| 2022-07-04 | 14,100.00 | 14,250.00 | 13,700.00 | 14,250.00 | 13,810.10 | 69,856 |
| 2022-07-01 | 14,450.00 | 14,900.00 | 14,050.00 | 14,050.00 | 13,616.27 | 63,014 |
| 2022-06-30 | 15,100.00 | 15,100.00 | 14,350.00 | 14,550.00 | 14,100.84 | 51,114 |
| 2022-06-29 | 14,850.00 | 15,250.00 | 14,700.00 | 15,100.00 | 14,633.86 | 57,722 |
| 2022-06-28 | 15,450.00 | 15,450.00 | 15,000.00 | 15,350.00 | 14,876.14 | 44,956 |
| 2022-06-27 | 14,900.00 | 15,450.00 | 14,550.00 | 15,400.00 | 14,924.60 | 87,841 |
| 2022-06-24 | 13,900.00 | 14,950.00 | 13,900.00 | 14,900.00 | 14,440.03 | 105,702 |
| 2022-06-23 | 14,000.00 | 14,900.00 | 13,800.00 | 13,900.00 | 13,470.90 | 170,984 |
| 2022-06-22 | 15,350.00 | 15,650.00 | 14,000.00 | 14,150.00 | 13,713.19 | 202,251 |
| 2022-06-21 | 15,450.00 | 15,650.00 | 15,000.00 | 15,350.00 | 14,876.14 | 70,056 |
| 2022-06-20 | 16,600.00 | 16,650.00 | 15,100.00 | 15,250.00 | 14,779.23 | 156,939 |
| 2022-06-17 | 16,450.00 | 16,600.00 | 16,150.00 | 16,400.00 | 15,893.73 | 110,611 |
| 2022-06-16 | 16,800.00 | 18,250.00 | 16,650.00 | 17,000.00 | 16,475.21 | 300,630 |
| 2022-06-15 | 17,200.00 | 17,600.00 | 16,450.00 | 16,500.00 | 15,990.64 | 140,645 |
| 2022-06-14 | 17,000.00 | 18,000.00 | 17,000.00 | 17,450.00 | 16,911.31 | 162,885 |
| 2022-06-13 | 18,700.00 | 19,000.00 | 17,850.00 | 17,850.00 | 17,298.97 | 127,546 |
| 2022-06-10 | 19,000.00 | 19,700.00 | 19,000.00 | 19,350.00 | 18,752.66 | 42,511 |
| 2022-06-09 | 19,450.00 | 19,600.00 | 19,150.00 | 19,300.00 | 18,704.20 | 75,160 |
| 2022-06-08 | 19,800.00 | 20,050.00 | 19,550.00 | 19,650.00 | 19,043.40 | 51,876 |
| 2022-06-07 | 20,450.00 | 20,450.00 | 19,750.00 | 19,750.00 | 19,140.31 | 88,655 |
| 2022-06-03 | 19,750.00 | 20,300.00 | 19,750.00 | 20,200.00 | 19,576.42 | 174,900 |
| 2022-06-02 | 19,200.00 | 19,350.00 | 18,950.00 | 19,200.00 | 18,607.29 | 38,523 |
| 2022-05-31 | 19,500.00 | 19,500.00 | 19,000.00 | 19,250.00 | 18,655.75 | 77,913 |
| 2022-05-30 | 19,400.00 | 19,400.00 | 19,150.00 | 19,300.00 | 18,704.20 | 37,794 |
| 2022-05-27 | 19,200.00 | 19,450.00 | 18,900.00 | 19,050.00 | 18,461.92 | 60,854 |
| 2022-05-26 | 18,900.00 | 19,500.00 | 18,900.00 | 19,050.00 | 18,461.92 | 64,248 |
| 2022-05-25 | 18,800.00 | 19,150.00 | 18,800.00 | 18,950.00 | 18,365.01 | 53,891 |
| 2022-05-24 | 19,500.00 | 19,500.00 | 18,800.00 | 18,850.00 | 18,268.10 | 76,321 |
| 2022-05-23 | 19,500.00 | 19,650.00 | 19,050.00 | 19,400.00 | 18,801.12 | 68,913 |
| 2022-05-20 | 18,700.00 | 19,350.00 | 18,700.00 | 19,350.00 | 18,752.66 | 58,281 |
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.