Fine Semitech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 37,400.00 | 40,300.00 | 36,300.00 | 38,600.00 | 38,217.82 | 1,528,778 |
| 2025-10-23 | 32,850.00 | 34,500.00 | 32,550.00 | 33,750.00 | 33,415.84 | 175,296 |
| 2025-10-22 | 32,950.00 | 34,700.00 | 32,000.00 | 34,050.00 | 33,712.87 | 321,298 |
| 2025-10-21 | 35,000.00 | 35,100.00 | 32,800.00 | 32,950.00 | 32,623.76 | 326,898 |
| 2025-10-20 | 35,050.00 | 35,250.00 | 33,900.00 | 34,700.00 | 34,356.44 | 215,835 |
| 2025-10-17 | 36,050.00 | 36,550.00 | 33,850.00 | 33,900.00 | 33,564.36 | 567,662 |
| 2025-10-16 | 34,700.00 | 38,000.00 | 34,350.00 | 37,500.00 | 37,128.71 | 721,691 |
| 2025-10-15 | 33,850.00 | 34,850.00 | 32,850.00 | 34,400.00 | 34,059.41 | 296,083 |
| 2025-10-14 | 36,700.00 | 37,900.00 | 32,500.00 | 33,250.00 | 32,920.79 | 681,135 |
| 2025-10-13 | 32,000.00 | 34,600.00 | 31,900.00 | 34,550.00 | 34,207.92 | 412,805 |
| 2025-10-10 | 32,800.00 | 33,100.00 | 32,250.00 | 33,100.00 | 32,772.28 | 372,516 |
| 2025-10-02 | 31,300.00 | 31,750.00 | 30,800.00 | 31,250.00 | 30,940.59 | 268,433 |
| 2025-10-01 | 29,950.00 | 30,750.00 | 29,650.00 | 30,000.00 | 29,702.97 | 190,272 |
| 2025-09-30 | 29,900.00 | 30,700.00 | 29,350.00 | 29,500.00 | 29,207.92 | 194,674 |
| 2025-09-29 | 29,200.00 | 29,600.00 | 28,700.00 | 28,900.00 | 28,613.86 | 171,640 |
| 2025-09-26 | 30,000.00 | 30,400.00 | 28,700.00 | 29,300.00 | 29,009.90 | 329,574 |
| 2025-09-25 | 31,650.00 | 31,900.00 | 30,450.00 | 30,600.00 | 30,297.03 | 390,596 |
| 2025-09-24 | 32,150.00 | 32,700.00 | 31,400.00 | 32,550.00 | 32,227.72 | 378,148 |
| 2025-09-23 | 33,600.00 | 33,900.00 | 32,450.00 | 32,850.00 | 32,524.75 | 212,488 |
| 2025-09-22 | 32,500.00 | 34,150.00 | 32,400.00 | 33,000.00 | 32,673.27 | 284,400 |
| 2025-09-19 | 33,800.00 | 34,100.00 | 32,600.00 | 33,200.00 | 32,871.29 | 264,709 |
| 2025-09-18 | 33,600.00 | 34,000.00 | 32,550.00 | 33,250.00 | 32,920.79 | 396,312 |
| 2025-09-17 | 31,050.00 | 35,200.00 | 31,000.00 | 33,700.00 | 33,366.34 | 1,146,112 |
| 2025-09-16 | 31,250.00 | 32,450.00 | 31,000.00 | 32,200.00 | 31,881.19 | 426,056 |
| 2025-09-15 | 32,150.00 | 32,200.00 | 30,350.00 | 31,200.00 | 30,891.09 | 501,508 |
| 2025-09-12 | 29,000.00 | 29,000.00 | 27,800.00 | 28,400.00 | 28,118.81 | 297,189 |
| 2025-09-11 | 28,900.00 | 29,000.00 | 27,500.00 | 28,300.00 | 28,019.80 | 698,272 |
| 2025-09-10 | 28,450.00 | 29,650.00 | 28,350.00 | 28,950.00 | 28,663.37 | 302,278 |
| 2025-09-09 | 28,950.00 | 28,950.00 | 27,450.00 | 28,200.00 | 27,920.79 | 404,365 |
| 2025-09-08 | 27,350.00 | 28,100.00 | 26,500.00 | 28,000.00 | 27,722.77 | 448,614 |
| 2025-09-05 | 25,850.00 | 27,500.00 | 25,450.00 | 26,650.00 | 26,386.14 | 806,342 |
| 2025-09-04 | 25,500.00 | 25,550.00 | 24,850.00 | 25,200.00 | 24,950.50 | 259,388 |
| 2025-09-03 | 24,500.00 | 26,450.00 | 23,950.00 | 25,150.00 | 24,900.99 | 1,344,326 |
| 2025-09-02 | 20,800.00 | 21,700.00 | 20,700.00 | 21,400.00 | 21,188.12 | 100,796 |
| 2025-09-01 | 21,050.00 | 21,250.00 | 20,400.00 | 20,800.00 | 20,594.06 | 118,114 |
| 2025-08-29 | 22,000.00 | 22,700.00 | 21,700.00 | 21,700.00 | 21,485.15 | 129,785 |
| 2025-08-28 | 21,000.00 | 22,150.00 | 20,800.00 | 21,650.00 | 21,435.64 | 135,115 |
| 2025-08-27 | 20,600.00 | 21,300.00 | 20,200.00 | 21,050.00 | 20,841.58 | 94,674 |
| 2025-08-26 | 20,200.00 | 20,800.00 | 20,200.00 | 20,600.00 | 20,396.04 | 64,941 |
| 2025-08-25 | 20,450.00 | 20,650.00 | 20,300.00 | 20,400.00 | 20,198.02 | 48,673 |
| 2025-08-22 | 20,400.00 | 20,700.00 | 20,050.00 | 20,250.00 | 20,049.51 | 66,188 |
| 2025-08-21 | 20,700.00 | 20,850.00 | 20,200.00 | 20,500.00 | 20,297.03 | 62,295 |
| 2025-08-20 | 20,250.00 | 20,700.00 | 20,000.00 | 20,550.00 | 20,346.53 | 83,071 |
| 2025-08-19 | 21,050.00 | 21,400.00 | 20,500.00 | 20,700.00 | 20,495.05 | 84,762 |
| 2025-08-18 | 21,850.00 | 21,900.00 | 21,000.00 | 21,000.00 | 20,792.08 | 97,771 |
| 2025-08-14 | 22,400.00 | 22,400.00 | 21,750.00 | 22,300.00 | 22,079.21 | 73,525 |
| 2025-08-13 | 22,450.00 | 22,700.00 | 22,000.00 | 22,150.00 | 21,930.69 | 108,381 |
| 2025-08-12 | 22,550.00 | 23,000.00 | 21,750.00 | 21,750.00 | 21,534.65 | 116,715 |
| 2025-08-11 | 22,600.00 | 22,600.00 | 22,050.00 | 22,250.00 | 22,029.70 | 96,420 |
| 2025-08-08 | 22,150.00 | 22,700.00 | 21,700.00 | 21,800.00 | 21,584.16 | 164,175 |
| 2025-08-07 | 22,550.00 | 22,550.00 | 21,550.00 | 21,700.00 | 21,485.15 | 132,165 |
| 2025-08-06 | 21,300.00 | 21,600.00 | 21,100.00 | 21,450.00 | 21,237.62 | 90,832 |
| 2025-08-05 | 22,250.00 | 22,600.00 | 21,700.00 | 21,800.00 | 21,584.16 | 98,944 |
| 2025-08-04 | 21,900.00 | 22,200.00 | 21,500.00 | 22,050.00 | 21,831.68 | 129,994 |
| 2025-08-01 | 22,300.00 | 23,350.00 | 21,850.00 | 22,050.00 | 21,831.68 | 232,649 |
| 2025-07-31 | 24,350.00 | 24,500.00 | 22,950.00 | 23,450.00 | 23,217.82 | 268,007 |
| 2025-07-30 | 23,400.00 | 24,600.00 | 23,100.00 | 24,100.00 | 23,861.39 | 558,934 |
| 2025-07-29 | 23,750.00 | 23,800.00 | 22,450.00 | 23,300.00 | 23,069.31 | 334,607 |
| 2025-07-28 | 21,200.00 | 23,950.00 | 20,500.00 | 23,200.00 | 22,970.30 | 956,267 |
| 2025-07-25 | 19,800.00 | 20,450.00 | 19,760.00 | 19,790.00 | 19,594.06 | 32,902 |
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.