Fine Semitech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	45,000.00	45,150.00	43,750.00	44,900.00	44,900.00	188,020
2026-04-20	44,000.00	45,450.00	43,550.00	44,200.00	44,200.00	268,676
2026-04-17	43,050.00	43,950.00	42,600.00	43,650.00	43,650.00	210,668
2026-04-16	43,000.00	43,400.00	42,100.00	42,850.00	42,850.00	190,416
2026-04-15	44,500.00	44,500.00	42,150.00	42,900.00	42,900.00	269,889
2026-04-14	40,700.00	43,500.00	40,500.00	43,200.00	43,200.00	359,312
2026-04-13	38,300.00	40,050.00	37,900.00	39,500.00	39,500.00	134,665
2026-04-10	41,500.00	41,500.00	39,400.00	39,450.00	39,450.00	210,468
2026-04-09	40,200.00	42,300.00	39,900.00	40,350.00	40,350.00	216,444
2026-04-08	40,400.00	41,700.00	39,300.00	41,150.00	41,150.00	259,847
2026-04-07	38,750.00	39,400.00	37,250.00	37,700.00	37,700.00	192,241
2026-04-06	37,850.00	39,450.00	36,950.00	37,200.00	37,200.00	164,201
2026-04-03	37,400.00	37,900.00	36,350.00	37,000.00	37,000.00	92,642
2026-04-02	39,500.00	39,500.00	35,550.00	36,050.00	36,050.00	260,226
2026-04-01	38,250.00	40,000.00	38,100.00	39,000.00	39,000.00	197,746
2026-03-31	36,750.00	39,800.00	36,000.00	36,500.00	36,500.00	171,661
2026-03-30	36,250.00	39,350.00	35,550.00	38,550.00	38,550.00	210,511
2026-03-27	38,100.00	39,150.00	36,900.00	38,950.00	38,950.00	174,600
2026-03-26	41,800.00	42,550.00	39,300.00	39,550.00	39,550.00	236,889
2026-03-25	43,250.00	44,650.00	41,950.00	42,150.00	42,150.00	279,925
2026-03-24	41,150.00	43,550.00	39,700.00	42,200.00	42,200.00	368,037
2026-03-23	40,650.00	41,150.00	38,900.00	39,550.00	39,550.00	240,748
2026-03-20	44,150.00	44,200.00	42,400.00	42,500.00	42,500.00	244,052
2026-03-19	41,950.00	44,850.00	41,400.00	43,000.00	43,000.00	451,902
2026-03-18	44,450.00	44,500.00	42,100.00	44,050.00	44,050.00	370,955
2026-03-17	44,600.00	44,850.00	42,450.00	43,250.00	43,250.00	505,509
2026-03-16	45,100.00	45,150.00	41,100.00	42,300.00	42,300.00	558,389
2026-03-13	43,550.00	47,500.00	43,300.00	44,550.00	44,550.00	731,447
2026-03-12	37,750.00	45,000.00	37,650.00	45,000.00	45,000.00	1,182,505
2026-03-11	38,450.00	38,650.00	36,350.00	37,050.00	37,050.00	216,068
2026-03-10	37,600.00	39,700.00	36,500.00	37,450.00	37,450.00	317,917
2026-03-09	36,750.00	36,950.00	33,550.00	35,000.00	35,000.00	353,801
2026-03-06	39,000.00	39,850.00	37,250.00	39,500.00	39,500.00	284,766
2026-03-05	34,550.00	38,600.00	34,200.00	37,250.00	37,250.00	421,014
2026-03-04	37,100.00	38,300.00	31,000.00	31,100.00	31,100.00	497,367
2026-03-03	42,200.00	43,750.00	38,700.00	38,700.00	38,700.00	485,460
2026-02-27	43,900.00	45,200.00	42,850.00	44,050.00	44,050.00	573,320
2026-02-26	40,900.00	43,600.00	38,700.00	42,650.00	42,650.00	1,321,844
2026-02-25	42,800.00	43,100.00	40,050.00	40,500.00	40,500.00	212,188
2026-02-24	41,150.00	41,750.00	40,500.00	41,350.00	41,350.00	174,895
2026-02-23	44,150.00	44,750.00	40,900.00	41,150.00	41,150.00	239,615
2026-02-20	43,600.00	44,600.00	43,050.00	43,750.00	43,750.00	144,448
2026-02-19	44,100.00	44,400.00	42,650.00	43,850.00	43,850.00	194,673
2026-02-13	42,600.00	44,050.00	42,550.00	42,800.00	42,800.00	153,673
2026-02-12	44,100.00	44,500.00	42,450.00	43,300.00	43,300.00	246,420
2026-02-11	42,800.00	42,950.00	41,950.00	42,100.00	42,100.00	161,545
2026-02-10	45,400.00	45,450.00	41,800.00	43,500.00	43,500.00	342,554
2026-02-09	43,250.00	45,350.00	42,500.00	45,050.00	45,050.00	373,093
2026-02-06	39,000.00	41,250.00	38,400.00	40,100.00	40,100.00	257,796
2026-02-05	41,500.00	42,250.00	40,450.00	40,700.00	40,700.00	301,167
2026-02-04	43,400.00	45,050.00	42,750.00	43,500.00	43,500.00	242,559
2026-02-03	44,750.00	45,450.00	42,950.00	44,450.00	44,450.00	295,549
2026-02-02	44,500.00	46,200.00	42,500.00	42,750.00	42,750.00	460,007
2026-01-30	47,650.00	50,900.00	46,500.00	47,000.00	47,000.00	717,728
2026-01-29	50,500.00	51,000.00	44,000.00	48,650.00	48,650.00	1,206,732
2026-01-28	41,850.00	49,750.00	41,000.00	49,550.00	49,550.00	1,324,393
2026-01-27	37,100.00	40,000.00	37,100.00	39,900.00	39,900.00	490,437
2026-01-26	36,100.00	38,300.00	35,600.00	37,950.00	37,950.00	619,756
2026-01-23	37,400.00	37,550.00	36,000.00	36,150.00	36,150.00	737,570
2026-01-22	38,050.00	40,800.00	36,900.00	38,800.00	38,800.00	3,685,669

← NewerPage 3 of 21 · 1,223 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.