Fine Semitech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 20,100.00 | 20,500.00 | 19,860.00 | 19,870.00 | 19,673.27 | 65,211 |
| 2025-07-23 | 20,050.00 | 20,250.00 | 19,370.00 | 19,780.00 | 19,584.16 | 109,157 |
| 2025-07-22 | 20,650.00 | 20,900.00 | 19,950.00 | 20,150.00 | 19,950.50 | 91,185 |
| 2025-07-21 | 20,550.00 | 21,000.00 | 20,400.00 | 20,700.00 | 20,495.05 | 88,014 |
| 2025-07-18 | 22,000.00 | 22,000.00 | 20,800.00 | 20,900.00 | 20,693.07 | 171,861 |
| 2025-07-17 | 22,150.00 | 22,500.00 | 21,500.00 | 22,200.00 | 21,980.20 | 171,718 |
| 2025-07-16 | 22,000.00 | 22,800.00 | 21,500.00 | 22,500.00 | 22,277.23 | 254,160 |
| 2025-07-15 | 20,450.00 | 22,000.00 | 20,450.00 | 21,850.00 | 21,633.66 | 242,706 |
| 2025-07-14 | 20,700.00 | 20,850.00 | 20,200.00 | 20,450.00 | 20,247.52 | 122,420 |
| 2025-07-11 | 19,740.00 | 20,250.00 | 19,630.00 | 19,990.00 | 19,792.08 | 126,600 |
| 2025-07-10 | 19,930.00 | 20,450.00 | 19,210.00 | 19,490.00 | 19,297.03 | 224,863 |
| 2025-07-09 | 19,470.00 | 19,660.00 | 19,010.00 | 19,250.00 | 19,059.41 | 94,670 |
| 2025-07-08 | 19,620.00 | 20,200.00 | 19,330.00 | 19,470.00 | 19,277.23 | 115,529 |
| 2025-07-07 | 20,600.00 | 20,600.00 | 19,590.00 | 19,920.00 | 19,722.77 | 150,311 |
| 2025-07-04 | 20,950.00 | 20,950.00 | 20,000.00 | 20,350.00 | 20,148.51 | 238,951 |
| 2025-07-03 | 18,300.00 | 21,200.00 | 18,300.00 | 21,200.00 | 20,990.10 | 483,635 |
| 2025-07-02 | 18,180.00 | 18,290.00 | 17,720.00 | 18,150.00 | 17,970.30 | 70,002 |
| 2025-07-01 | 18,470.00 | 18,710.00 | 18,290.00 | 18,290.00 | 18,108.91 | 73,586 |
| 2025-06-30 | 18,740.00 | 19,090.00 | 18,400.00 | 18,570.00 | 18,386.14 | 145,261 |
| 2025-06-27 | 17,990.00 | 18,280.00 | 17,860.00 | 18,200.00 | 18,019.80 | 50,116 |
| 2025-06-26 | 18,220.00 | 18,290.00 | 17,650.00 | 17,990.00 | 17,811.88 | 73,531 |
| 2025-06-25 | 17,620.00 | 17,980.00 | 17,340.00 | 17,920.00 | 17,742.57 | 93,972 |
| 2025-06-24 | 16,510.00 | 17,300.00 | 16,510.00 | 17,210.00 | 17,039.60 | 123,414 |
| 2025-06-23 | 16,750.00 | 16,750.00 | 16,200.00 | 16,350.00 | 16,188.12 | 93,946 |
| 2025-06-20 | 16,910.00 | 17,010.00 | 16,680.00 | 16,960.00 | 16,792.08 | 75,705 |
| 2025-06-19 | 17,200.00 | 17,200.00 | 16,800.00 | 16,830.00 | 16,663.37 | 100,820 |
| 2025-06-18 | 16,960.00 | 17,200.00 | 16,840.00 | 17,030.00 | 16,861.39 | 119,998 |
| 2025-06-17 | 17,450.00 | 17,950.00 | 16,950.00 | 17,040.00 | 16,871.29 | 192,785 |
| 2025-06-16 | 17,470.00 | 17,690.00 | 16,940.00 | 17,290.00 | 17,118.81 | 149,445 |
| 2025-06-13 | 18,320.00 | 18,450.00 | 17,060.00 | 17,730.00 | 17,554.46 | 307,982 |
| 2025-06-12 | 18,280.00 | 18,600.00 | 18,220.00 | 18,290.00 | 18,108.91 | 85,574 |
| 2025-06-11 | 17,650.00 | 18,380.00 | 17,600.00 | 18,300.00 | 18,118.81 | 101,944 |
| 2025-06-10 | 17,960.00 | 18,000.00 | 17,600.00 | 17,650.00 | 17,475.25 | 46,843 |
| 2025-06-09 | 18,020.00 | 18,210.00 | 17,700.00 | 17,820.00 | 17,643.56 | 99,203 |
| 2025-06-05 | 17,710.00 | 18,090.00 | 17,450.00 | 17,810.00 | 17,633.66 | 81,813 |
| 2025-06-04 | 17,640.00 | 18,020.00 | 17,430.00 | 17,510.00 | 17,336.63 | 66,228 |
| 2025-06-02 | 17,130.00 | 17,530.00 | 17,130.00 | 17,160.00 | 16,990.10 | 51,834 |
| 2025-05-30 | 17,540.00 | 17,720.00 | 17,250.00 | 17,300.00 | 17,128.71 | 34,280 |
| 2025-05-29 | 17,900.00 | 17,960.00 | 17,300.00 | 17,550.00 | 17,376.24 | 38,997 |
| 2025-05-28 | 17,310.00 | 17,690.00 | 17,210.00 | 17,500.00 | 17,326.73 | 32,881 |
| 2025-05-27 | 17,210.00 | 17,300.00 | 16,970.00 | 17,100.00 | 16,930.69 | 24,088 |
| 2025-05-26 | 16,800.00 | 17,600.00 | 16,780.00 | 17,370.00 | 17,198.02 | 48,637 |
| 2025-05-23 | 17,260.00 | 17,350.00 | 16,740.00 | 16,870.00 | 16,702.97 | 48,799 |
| 2025-05-22 | 17,650.00 | 17,830.00 | 17,210.00 | 17,250.00 | 17,079.21 | 54,464 |
| 2025-05-21 | 18,130.00 | 18,370.00 | 17,920.00 | 17,920.00 | 17,742.57 | 41,731 |
| 2025-05-20 | 18,560.00 | 18,700.00 | 18,050.00 | 18,130.00 | 17,950.50 | 35,002 |
| 2025-05-19 | 18,400.00 | 18,680.00 | 17,960.00 | 18,180.00 | 18,000.00 | 56,561 |
| 2025-05-16 | 18,750.00 | 18,900.00 | 18,550.00 | 18,680.00 | 18,495.05 | 36,198 |
| 2025-05-15 | 19,160.00 | 19,480.00 | 18,700.00 | 18,820.00 | 18,633.66 | 47,372 |
| 2025-05-14 | 19,180.00 | 19,400.00 | 19,000.00 | 19,340.00 | 19,148.51 | 54,649 |
| 2025-05-13 | 19,000.00 | 19,250.00 | 18,850.00 | 18,850.00 | 18,663.37 | 52,491 |
| 2025-05-12 | 18,330.00 | 18,890.00 | 17,910.00 | 18,860.00 | 18,673.27 | 68,522 |
| 2025-05-09 | 18,470.00 | 18,630.00 | 17,980.00 | 18,150.00 | 17,970.30 | 46,835 |
| 2025-05-08 | 18,610.00 | 18,870.00 | 18,410.00 | 18,460.00 | 18,277.23 | 30,566 |
| 2025-05-07 | 18,170.00 | 18,750.00 | 17,910.00 | 18,620.00 | 18,435.64 | 96,988 |
| 2025-05-02 | 17,600.00 | 18,230.00 | 17,600.00 | 17,970.00 | 17,792.08 | 33,352 |
| 2025-04-30 | 18,140.00 | 18,230.00 | 17,590.00 | 17,670.00 | 17,495.05 | 50,552 |
| 2025-04-29 | 18,060.00 | 18,300.00 | 18,020.00 | 18,050.00 | 17,871.29 | 55,412 |
| 2025-04-28 | 18,620.00 | 18,650.00 | 17,950.00 | 18,060.00 | 17,881.19 | 66,212 |
| 2025-04-25 | 18,600.00 | 18,860.00 | 18,480.00 | 18,630.00 | 18,445.54 | 81,781 |
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.