Fine Semitech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20,050.00	20,650.00	19,370.00	20,350.00	20,350.00	100,413
2026-07-20	21,000.00	21,350.00	19,850.00	20,200.00	20,200.00	103,521
2026-07-16	22,600.00	22,650.00	21,300.00	21,750.00	21,750.00	62,882
2026-07-15	22,150.00	23,400.00	22,150.00	23,100.00	23,100.00	65,552
2026-07-14	21,800.00	23,000.00	20,250.00	21,450.00	21,450.00	104,193
2026-07-13	22,850.00	24,850.00	21,950.00	22,050.00	22,050.00	117,848
2026-07-10	22,200.00	23,300.00	21,500.00	22,850.00	22,850.00	154,795
2026-07-09	20,600.00	22,300.00	20,550.00	21,250.00	21,250.00	157,645
2026-07-08	21,100.00	22,550.00	20,450.00	20,750.00	20,750.00	168,991
2026-07-07	22,500.00	24,350.00	21,550.00	22,250.00	22,250.00	143,775
2026-07-06	23,950.00	24,200.00	22,150.00	23,250.00	23,250.00	126,931
2026-07-03	23,150.00	24,100.00	22,150.00	23,950.00	23,950.00	114,561
2026-07-02	25,300.00	25,300.00	22,950.00	23,100.00	23,100.00	156,572
2026-07-01	26,300.00	28,600.00	25,600.00	26,500.00	26,500.00	130,577
2026-06-30	25,600.00	27,000.00	25,500.00	26,250.00	26,250.00	83,142
2026-06-29	24,050.00	26,050.00	24,050.00	25,900.00	25,900.00	175,851
2026-06-26	25,050.00	25,500.00	23,150.00	24,250.00	24,250.00	244,869
2026-06-25	26,700.00	27,300.00	25,300.00	25,650.00	25,650.00	169,268
2026-06-24	26,750.00	27,900.00	25,250.00	26,400.00	26,400.00	160,792
2026-06-23	30,250.00	30,300.00	26,450.00	26,450.00	26,450.00	169,487
2026-06-22	28,800.00	31,100.00	28,800.00	30,250.00	30,250.00	86,537
2026-06-19	31,950.00	32,250.00	29,350.00	30,100.00	30,100.00	102,270
2026-06-18	32,900.00	33,900.00	31,350.00	31,350.00	31,350.00	111,787
2026-06-17	31,450.00	33,600.00	30,300.00	32,400.00	32,400.00	124,046
2026-06-16	33,400.00	33,650.00	31,550.00	31,750.00	31,750.00	133,394
2026-06-15	33,700.00	34,300.00	32,650.00	33,500.00	33,500.00	101,618
2026-06-12	33,350.00	34,800.00	32,300.00	33,200.00	33,200.00	242,218
2026-06-11	28,400.00	32,400.00	28,000.00	31,600.00	31,600.00	233,259
2026-06-10	29,000.00	30,900.00	28,150.00	29,050.00	29,050.00	145,805
2026-06-09	27,200.00	30,500.00	27,200.00	29,650.00	29,650.00	168,343
2026-06-08	28,850.00	29,000.00	25,950.00	26,700.00	26,700.00	188,232
2026-06-05	30,750.00	31,450.00	29,000.00	29,100.00	29,100.00	177,620
2026-06-04	30,000.00	32,550.00	30,000.00	31,700.00	31,700.00	164,356
2026-06-02	29,900.00	30,700.00	28,950.00	30,000.00	30,000.00	191,966
2026-06-01	29,900.00	31,750.00	28,700.00	30,950.00	30,950.00	202,788
2026-05-29	33,150.00	33,150.00	29,900.00	30,500.00	30,500.00	231,518
2026-05-28	33,500.00	33,550.00	30,900.00	32,050.00	32,050.00	223,783
2026-05-27	37,100.00	37,150.00	33,350.00	33,600.00	33,600.00	197,153
2026-05-26	37,150.00	38,050.00	35,650.00	36,000.00	36,000.00	126,292
2026-05-22	35,800.00	37,800.00	35,250.00	36,150.00	36,150.00	142,340
2026-05-21	34,450.00	36,000.00	34,400.00	34,950.00	34,950.00	149,726
2026-05-20	34,000.00	34,500.00	32,250.00	33,200.00	33,200.00	111,193
2026-05-19	34,400.00	35,450.00	33,200.00	33,950.00	33,950.00	111,315
2026-05-18	32,850.00	35,700.00	31,400.00	34,700.00	34,700.00	263,362
2026-05-15	37,400.00	37,500.00	33,500.00	34,200.00	34,200.00	275,567
2026-05-14	37,500.00	37,650.00	35,200.00	37,600.00	37,600.00	259,337
2026-05-13	37,150.00	38,700.00	36,200.00	38,000.00	38,000.00	162,581
2026-05-12	42,100.00	42,150.00	37,500.00	37,900.00	37,900.00	538,676
2026-05-11	43,000.00	44,250.00	41,600.00	41,700.00	41,700.00	212,944
2026-05-08	42,350.00	43,450.00	41,500.00	42,200.00	42,200.00	105,378
2026-05-07	44,350.00	44,350.00	42,250.00	42,850.00	42,850.00	154,816
2026-05-06	44,950.00	45,000.00	43,200.00	44,100.00	44,100.00	248,261
2026-05-04	43,650.00	44,050.00	43,050.00	43,700.00	43,700.00	127,513
2026-04-30	43,750.00	44,000.00	42,100.00	42,500.00	42,500.00	155,682
2026-04-29	42,900.00	43,500.00	42,600.00	43,200.00	43,200.00	96,003
2026-04-28	45,000.00	45,300.00	43,700.00	43,700.00	43,700.00	168,979
2026-04-27	46,450.00	46,500.00	44,750.00	45,300.00	45,300.00	187,721
2026-04-24	43,900.00	46,000.00	43,550.00	45,850.00	45,850.00	358,872
2026-04-23	45,600.00	45,650.00	43,100.00	43,850.00	43,850.00	169,634
2026-04-22	44,600.00	45,200.00	43,100.00	45,000.00	45,000.00	201,545

← NewerPage 2 of 3 · 121 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.