Fine Semitech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 18,600.00 | 18,860.00 | 18,480.00 | 18,630.00 | 18,445.54 | 81,781 |
| 2025-04-24 | 18,780.00 | 19,050.00 | 18,400.00 | 18,470.00 | 18,287.13 | 63,990 |
| 2025-04-23 | 18,490.00 | 18,780.00 | 18,200.00 | 18,780.00 | 18,594.06 | 71,315 |
| 2025-04-22 | 18,250.00 | 18,400.00 | 18,010.00 | 18,030.00 | 17,851.49 | 36,277 |
| 2025-04-21 | 18,160.00 | 18,870.00 | 18,160.00 | 18,330.00 | 18,148.51 | 47,287 |
| 2025-04-18 | 18,130.00 | 18,380.00 | 17,860.00 | 18,320.00 | 18,138.61 | 40,109 |
| 2025-04-17 | 17,910.00 | 18,330.00 | 17,500.00 | 18,320.00 | 18,138.61 | 48,677 |
| 2025-04-16 | 18,510.00 | 18,720.00 | 18,010.00 | 18,130.00 | 17,950.50 | 68,687 |
| 2025-04-15 | 18,030.00 | 19,330.00 | 17,950.00 | 18,900.00 | 18,712.87 | 94,896 |
| 2025-04-14 | 18,100.00 | 18,180.00 | 17,670.00 | 18,080.00 | 17,900.99 | 64,193 |
| 2025-04-11 | 16,910.00 | 17,490.00 | 16,910.00 | 17,440.00 | 17,267.33 | 63,911 |
| 2025-04-10 | 17,360.00 | 17,540.00 | 16,900.00 | 17,310.00 | 17,138.61 | 110,734 |
| 2025-04-09 | 16,500.00 | 16,880.00 | 15,860.00 | 16,120.00 | 15,960.40 | 85,163 |
| 2025-04-08 | 16,930.00 | 17,280.00 | 16,500.00 | 16,610.00 | 16,445.54 | 84,022 |
| 2025-04-07 | 16,960.00 | 17,300.00 | 16,010.00 | 16,360.00 | 16,198.02 | 178,330 |
| 2025-04-04 | 18,480.00 | 19,000.00 | 17,580.00 | 18,070.00 | 17,891.09 | 157,771 |
| 2025-04-03 | 18,350.00 | 19,110.00 | 18,330.00 | 18,800.00 | 18,613.86 | 66,088 |
| 2025-04-02 | 19,480.00 | 19,650.00 | 19,000.00 | 19,110.00 | 18,920.79 | 47,510 |
| 2025-04-01 | 18,770.00 | 19,800.00 | 18,770.00 | 19,460.00 | 19,267.33 | 107,913 |
| 2025-03-31 | 19,500.00 | 19,580.00 | 18,540.00 | 18,700.00 | 18,514.85 | 162,632 |
| 2025-03-28 | 20,250.00 | 20,550.00 | 19,850.00 | 19,990.00 | 19,792.08 | 61,414 |
| 2025-03-27 | 20,000.00 | 20,800.00 | 20,000.00 | 20,250.00 | 20,049.51 | 66,953 |
| 2025-03-26 | 20,700.00 | 21,050.00 | 20,050.00 | 20,800.00 | 20,594.06 | 97,315 |
| 2025-03-25 | 21,300.00 | 21,800.00 | 20,000.00 | 20,500.00 | 20,297.03 | 155,962 |
| 2025-03-24 | 21,750.00 | 21,950.00 | 21,000.00 | 21,200.00 | 20,990.10 | 111,623 |
| 2025-03-21 | 22,350.00 | 22,750.00 | 21,550.00 | 21,700.00 | 21,485.15 | 185,251 |
| 2025-03-20 | 22,850.00 | 22,900.00 | 22,050.00 | 22,350.00 | 22,128.71 | 128,333 |
| 2025-03-19 | 22,350.00 | 22,900.00 | 22,050.00 | 22,500.00 | 22,277.23 | 167,966 |
| 2025-03-18 | 22,350.00 | 22,650.00 | 21,800.00 | 22,400.00 | 22,178.22 | 188,221 |
| 2025-03-17 | 22,000.00 | 22,550.00 | 21,700.00 | 22,350.00 | 22,128.71 | 288,148 |
| 2025-03-14 | 20,800.00 | 21,700.00 | 20,750.00 | 21,400.00 | 21,188.12 | 118,515 |
| 2025-03-13 | 21,900.00 | 21,950.00 | 20,750.00 | 20,750.00 | 20,544.55 | 227,357 |
| 2025-03-12 | 19,660.00 | 21,450.00 | 19,650.00 | 21,400.00 | 21,188.12 | 297,204 |
| 2025-03-11 | 18,790.00 | 19,480.00 | 18,790.00 | 19,360.00 | 19,168.32 | 131,915 |
| 2025-03-10 | 19,930.00 | 20,375.00 | 19,710.00 | 19,770.00 | 19,574.26 | 96,457 |
| 2025-03-07 | 19,890.00 | 20,550.00 | 19,760.00 | 20,200.00 | 20,000.00 | 182,183 |
| 2025-03-06 | 21,850.00 | 21,950.00 | 20,000.00 | 20,300.00 | 20,099.01 | 266,989 |
| 2025-03-05 | 22,200.00 | 22,500.00 | 21,450.00 | 21,650.00 | 21,435.64 | 150,720 |
| 2025-03-04 | 21,200.00 | 22,350.00 | 20,650.00 | 22,100.00 | 21,881.19 | 220,480 |
| 2025-02-28 | 21,250.00 | 21,950.00 | 21,150.00 | 21,500.00 | 21,287.13 | 228,826 |
| 2025-02-27 | 22,800.00 | 23,300.00 | 21,800.00 | 21,950.00 | 21,732.67 | 214,931 |
| 2025-02-26 | 22,350.00 | 22,750.00 | 21,500.00 | 22,500.00 | 22,277.23 | 371,689 |
| 2025-02-25 | 23,700.00 | 24,050.00 | 22,550.00 | 22,700.00 | 22,475.25 | 496,729 |
| 2025-02-24 | 23,100.00 | 23,900.00 | 22,900.00 | 23,800.00 | 23,564.36 | 509,207 |
| 2025-02-21 | 21,550.00 | 23,300.00 | 21,300.00 | 23,100.00 | 22,871.29 | 685,282 |
| 2025-02-20 | 22,200.00 | 23,350.00 | 21,000.00 | 21,250.00 | 21,039.60 | 506,593 |
| 2025-02-19 | 21,500.00 | 22,000.00 | 21,300.00 | 21,800.00 | 21,584.16 | 198,903 |
| 2025-02-18 | 21,800.00 | 22,050.00 | 21,350.00 | 21,600.00 | 21,386.14 | 228,016 |
| 2025-02-17 | 21,850.00 | 22,500.00 | 21,150.00 | 21,450.00 | 21,237.62 | 552,217 |
| 2025-02-14 | 20,300.00 | 21,050.00 | 19,800.00 | 20,850.00 | 20,643.56 | 321,776 |
| 2025-02-13 | 20,300.00 | 20,800.00 | 19,760.00 | 19,850.00 | 19,653.47 | 184,021 |
| 2025-02-12 | 20,000.00 | 20,350.00 | 19,530.00 | 20,150.00 | 19,950.50 | 224,819 |
| 2025-02-11 | 18,810.00 | 21,300.00 | 18,620.00 | 19,980.00 | 19,782.18 | 919,804 |
| 2025-02-10 | 17,900.00 | 18,890.00 | 17,780.00 | 18,870.00 | 18,683.17 | 204,056 |
| 2025-02-07 | 17,260.00 | 18,460.00 | 17,100.00 | 18,320.00 | 18,138.61 | 267,038 |
| 2025-02-06 | 16,890.00 | 17,420.00 | 16,720.00 | 17,380.00 | 17,207.92 | 142,658 |
| 2025-02-05 | 16,720.00 | 17,250.00 | 16,610.00 | 16,740.00 | 16,574.26 | 114,786 |
| 2025-02-04 | 16,610.00 | 17,190.00 | 16,480.00 | 16,550.00 | 16,386.14 | 181,613 |
| 2025-02-03 | 17,020.00 | 17,350.00 | 15,980.00 | 16,440.00 | 16,277.23 | 248,746 |
| 2025-01-31 | 18,370.00 | 18,490.00 | 17,250.00 | 17,770.00 | 17,594.06 | 404,318 |
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.