Fine Semitech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30,600.00	31,450.00	30,300.00	31,400.00	31,400.00	164,442
2026-01-20	32,200.00	32,350.00	30,350.00	31,500.00	31,500.00	182,170
2026-01-19	30,250.00	32,500.00	30,200.00	32,100.00	32,100.00	245,356
2026-01-16	31,250.00	31,700.00	30,250.00	30,650.00	30,650.00	172,614
2026-01-15	29,650.00	30,600.00	29,600.00	30,600.00	30,600.00	102,940
2026-01-14	30,650.00	31,000.00	30,000.00	30,400.00	30,400.00	148,553
2026-01-13	31,200.00	32,100.00	30,500.00	31,200.00	31,200.00	361,879
2026-01-12	29,200.00	30,600.00	28,900.00	30,100.00	30,100.00	201,903
2026-01-09	29,450.00	29,700.00	28,700.00	29,100.00	29,100.00	163,752
2026-01-08	30,200.00	31,300.00	29,800.00	30,000.00	30,000.00	207,018
2026-01-07	32,050.00	32,100.00	29,700.00	30,200.00	30,200.00	314,708
2026-01-06	31,050.00	31,750.00	30,550.00	31,700.00	31,700.00	228,076
2026-01-05	32,600.00	32,950.00	30,700.00	31,800.00	31,800.00	362,078
2026-01-02	30,850.00	32,100.00	30,000.00	31,700.00	31,700.00	492,709
2025-12-30	33,600.00	35,500.00	29,700.00	30,650.00	30,650.00	749,320
2025-12-29	36,350.00	36,350.00	33,200.00	34,300.00	34,300.00	439,596
2025-12-26	34,500.00	37,100.00	34,450.00	36,100.00	35,742.57	410,830
2025-12-24	33,600.00	36,000.00	33,450.00	34,700.00	34,356.44	324,122
2025-12-23	33,700.00	34,250.00	32,900.00	33,750.00	33,415.84	320,611
2025-12-22	30,800.00	35,500.00	30,500.00	34,100.00	33,762.38	801,372
2025-12-19	29,900.00	30,700.00	29,450.00	30,250.00	29,950.50	250,942
2025-12-18	27,250.00	30,500.00	26,900.00	29,450.00	29,158.42	505,063
2025-12-17	26,250.00	27,850.00	26,200.00	27,800.00	27,524.75	142,695
2025-12-16	27,050.00	27,200.00	26,150.00	26,250.00	25,990.10	102,807
2025-12-15	26,550.00	27,150.00	26,250.00	27,000.00	26,732.67	141,178
2025-12-12	27,150.00	27,850.00	26,350.00	27,600.00	27,326.73	301,694
2025-12-11	27,750.00	27,900.00	26,700.00	27,100.00	26,831.68	117,313
2025-12-10	27,700.00	28,300.00	27,150.00	27,400.00	27,128.71	105,099
2025-12-09	27,850.00	28,200.00	27,550.00	27,650.00	27,376.24	60,320
2025-12-08	28,000.00	29,000.00	27,400.00	28,150.00	27,871.29	81,076
2025-12-05	27,850.00	28,250.00	27,400.00	27,850.00	27,574.26	128,416
2025-12-04	28,900.00	29,050.00	27,650.00	27,850.00	27,574.26	152,421
2025-12-03	29,650.00	29,900.00	29,050.00	29,350.00	29,059.41	87,763
2025-12-02	29,800.00	30,000.00	29,100.00	29,200.00	28,910.89	182,004
2025-12-01	29,200.00	29,900.00	28,450.00	29,150.00	28,861.39	246,956
2025-11-28	27,600.00	28,450.00	27,300.00	28,450.00	28,168.32	139,500
2025-11-27	28,200.00	28,500.00	27,400.00	27,550.00	27,277.23	108,858
2025-11-26	28,150.00	28,500.00	27,200.00	27,950.00	27,673.27	136,677
2025-11-25	28,600.00	29,150.00	27,550.00	27,800.00	27,524.75	179,650
2025-11-24	27,600.00	28,100.00	26,900.00	27,500.00	27,227.72	179,728
2025-11-21	27,600.00	28,250.00	26,200.00	27,100.00	26,831.68	399,768
2025-11-20	31,450.00	31,600.00	29,750.00	29,800.00	29,504.95	225,533
2025-11-19	31,650.00	31,850.00	30,100.00	30,400.00	30,099.01	222,109
2025-11-18	32,900.00	33,450.00	31,250.00	31,900.00	31,584.16	231,127
2025-11-17	34,200.00	34,350.00	33,050.00	33,850.00	33,514.85	145,312
2025-11-14	34,500.00	34,600.00	32,500.00	32,950.00	32,623.76	227,730
2025-11-13	36,300.00	37,550.00	35,300.00	35,850.00	35,495.05	288,021
2025-11-12	34,500.00	37,750.00	33,300.00	36,800.00	36,435.64	659,227
2025-11-11	33,300.00	35,100.00	33,150.00	34,000.00	33,663.37	495,431
2025-11-10	33,200.00	33,700.00	32,050.00	33,200.00	32,871.29	169,684
2025-11-07	32,950.00	34,400.00	32,450.00	32,850.00	32,524.75	222,071
2025-11-06	34,750.00	35,950.00	33,200.00	34,050.00	33,712.87	346,338
2025-11-05	34,350.00	34,700.00	32,150.00	33,800.00	33,465.35	311,158
2025-11-04	36,900.00	37,300.00	35,850.00	35,900.00	35,544.55	185,598
2025-11-03	37,200.00	37,450.00	35,850.00	36,900.00	36,534.65	285,264
2025-10-31	36,300.00	39,700.00	36,000.00	36,700.00	36,336.63	685,878
2025-10-30	36,200.00	37,250.00	35,300.00	35,800.00	35,445.54	241,562
2025-10-29	36,850.00	37,000.00	35,050.00	36,500.00	36,138.61	294,259
2025-10-28	36,650.00	37,000.00	35,700.00	36,450.00	36,089.11	312,705
2025-10-27	38,000.00	38,000.00	36,250.00	37,100.00	36,732.67	506,527

← NewerPage 4 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.