Fine Semitech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 18,680.00 | 19,300.00 | 18,220.00 | 19,080.00 | 18,891.09 | 190,758 |
| 2025-01-23 | 18,820.00 | 19,000.00 | 18,300.00 | 18,500.00 | 18,316.83 | 201,254 |
| 2025-01-22 | 18,850.00 | 18,990.00 | 18,200.00 | 18,800.00 | 18,613.86 | 211,559 |
| 2025-01-21 | 18,980.00 | 19,340.00 | 18,500.00 | 18,730.00 | 18,544.55 | 228,436 |
| 2025-01-20 | 18,890.00 | 19,160.00 | 18,480.00 | 18,680.00 | 18,495.05 | 260,457 |
| 2025-01-17 | 18,150.00 | 18,860.00 | 18,090.00 | 18,480.00 | 18,297.03 | 247,303 |
| 2025-01-16 | 17,500.00 | 18,990.00 | 17,420.00 | 18,290.00 | 18,108.91 | 624,333 |
| 2025-01-15 | 17,500.00 | 17,750.00 | 17,150.00 | 17,200.00 | 17,029.70 | 130,787 |
| 2025-01-14 | 17,250.00 | 17,660.00 | 17,170.00 | 17,570.00 | 17,396.04 | 118,091 |
| 2025-01-13 | 16,990.00 | 17,760.00 | 16,950.00 | 17,170.00 | 17,000.00 | 281,900 |
| 2025-01-10 | 17,850.00 | 17,980.00 | 16,950.00 | 16,990.00 | 16,821.78 | 289,770 |
| 2025-01-09 | 18,430.00 | 18,650.00 | 17,550.00 | 17,700.00 | 17,524.75 | 365,555 |
| 2025-01-08 | 16,720.00 | 18,320.00 | 16,720.00 | 18,320.00 | 18,138.61 | 588,612 |
| 2025-01-07 | 17,010.00 | 17,350.00 | 16,570.00 | 16,590.00 | 16,425.74 | 169,859 |
| 2025-01-06 | 16,310.00 | 17,340.00 | 16,310.00 | 17,020.00 | 16,851.49 | 218,940 |
| 2025-01-03 | 15,760.00 | 16,620.00 | 15,560.00 | 16,430.00 | 16,267.33 | 108,571 |
| 2025-01-02 | 15,580.00 | 15,880.00 | 15,310.00 | 15,760.00 | 15,603.96 | 76,229 |
| 2024-12-30 | 15,580.00 | 15,780.00 | 15,350.00 | 15,730.00 | 15,574.26 | 56,884 |
| 2024-12-27 | 15,820.00 | 16,110.00 | 15,500.00 | 15,610.00 | 15,455.45 | 68,974 |
| 2024-12-26 | 16,330.00 | 16,450.00 | 15,900.00 | 16,130.00 | 15,762.67 | 60,530 |
| 2024-12-24 | 16,400.00 | 16,690.00 | 16,000.00 | 16,200.00 | 15,831.08 | 51,185 |
| 2024-12-23 | 15,620.00 | 16,390.00 | 15,560.00 | 16,330.00 | 15,958.12 | 98,519 |
| 2024-12-20 | 16,090.00 | 16,240.00 | 15,410.00 | 15,450.00 | 15,098.16 | 74,012 |
| 2024-12-19 | 16,060.00 | 16,360.00 | 15,960.00 | 16,090.00 | 15,723.58 | 57,878 |
| 2024-12-18 | 16,410.00 | 16,650.00 | 16,050.00 | 16,640.00 | 16,261.06 | 102,663 |
| 2024-12-17 | 16,000.00 | 16,510.00 | 15,910.00 | 16,420.00 | 16,046.07 | 118,852 |
| 2024-12-16 | 16,200.00 | 16,630.00 | 15,930.00 | 16,040.00 | 15,674.72 | 152,565 |
| 2024-12-13 | 15,990.00 | 16,150.00 | 15,750.00 | 16,100.00 | 15,733.35 | 77,763 |
| 2024-12-12 | 15,660.00 | 16,040.00 | 15,450.00 | 15,840.00 | 15,479.27 | 136,534 |
| 2024-12-11 | 14,680.00 | 15,670.00 | 14,560.00 | 15,510.00 | 15,156.79 | 119,715 |
| 2024-12-10 | 14,190.00 | 14,840.00 | 14,190.00 | 14,700.00 | 14,365.24 | 227,567 |
| 2024-12-09 | 15,170.00 | 15,300.00 | 14,190.00 | 14,190.00 | 13,866.85 | 220,249 |
| 2024-12-06 | 16,010.00 | 16,040.00 | 14,930.00 | 15,410.00 | 15,059.07 | 236,949 |
| 2024-12-05 | 15,550.00 | 16,390.00 | 15,400.00 | 16,180.00 | 15,811.53 | 152,462 |
| 2024-12-04 | 16,000.00 | 16,100.00 | 15,420.00 | 15,500.00 | 15,147.02 | 228,844 |
| 2024-12-03 | 16,440.00 | 16,780.00 | 16,250.00 | 16,250.00 | 15,879.94 | 87,921 |
| 2024-12-02 | 16,660.00 | 16,870.00 | 15,680.00 | 16,450.00 | 16,075.38 | 118,755 |
| 2024-11-29 | 17,150.00 | 17,150.00 | 16,300.00 | 16,500.00 | 16,124.24 | 107,980 |
| 2024-11-28 | 17,330.00 | 17,330.00 | 16,960.00 | 17,150.00 | 16,759.44 | 67,077 |
| 2024-11-27 | 17,700.00 | 17,780.00 | 17,100.00 | 17,190.00 | 16,798.53 | 148,539 |
| 2024-11-26 | 17,720.00 | 18,110.00 | 17,430.00 | 17,890.00 | 17,482.59 | 108,242 |
| 2024-11-25 | 17,200.00 | 17,870.00 | 17,200.00 | 17,720.00 | 17,316.46 | 168,479 |
| 2024-11-22 | 17,040.00 | 17,800.00 | 17,040.00 | 17,110.00 | 16,720.35 | 207,788 |
| 2024-11-21 | 16,310.00 | 17,820.00 | 16,130.00 | 17,180.00 | 16,788.76 | 334,109 |
| 2024-11-20 | 16,570.00 | 16,690.00 | 16,200.00 | 16,230.00 | 15,860.39 | 131,899 |
| 2024-11-19 | 16,700.00 | 16,960.00 | 16,340.00 | 16,510.00 | 16,134.02 | 123,702 |
| 2024-11-18 | 17,000.00 | 17,620.00 | 16,670.00 | 16,840.00 | 16,456.50 | 168,848 |
| 2024-11-15 | 16,130.00 | 17,070.00 | 16,130.00 | 16,850.00 | 16,466.27 | 184,604 |
| 2024-11-14 | 16,210.00 | 16,890.00 | 16,210.00 | 16,260.00 | 15,889.71 | 192,595 |
| 2024-11-13 | 16,600.00 | 17,200.00 | 16,310.00 | 16,340.00 | 15,967.89 | 244,456 |
| 2024-11-12 | 17,680.00 | 17,790.00 | 16,620.00 | 16,940.00 | 16,554.22 | 285,326 |
| 2024-11-11 | 17,880.00 | 19,000.00 | 17,460.00 | 17,800.00 | 17,394.64 | 302,283 |
| 2024-11-08 | 18,040.00 | 18,700.00 | 17,660.00 | 17,660.00 | 17,257.83 | 115,181 |
| 2024-11-07 | 17,840.00 | 17,990.00 | 17,500.00 | 17,700.00 | 17,296.92 | 122,938 |
| 2024-11-06 | 18,360.00 | 18,660.00 | 17,800.00 | 17,930.00 | 17,521.68 | 152,984 |
| 2024-11-05 | 18,300.00 | 18,640.00 | 18,190.00 | 18,350.00 | 17,932.11 | 102,936 |
| 2024-11-04 | 18,270.00 | 18,570.00 | 17,990.00 | 18,500.00 | 18,078.70 | 130,923 |
| 2024-11-01 | 18,280.00 | 18,620.00 | 18,060.00 | 18,100.00 | 17,687.81 | 168,932 |
| 2024-10-31 | 17,610.00 | 19,360.00 | 17,530.00 | 18,650.00 | 18,225.28 | 386,906 |
| 2024-10-30 | 18,540.00 | 19,160.00 | 17,860.00 | 17,860.00 | 17,453.27 | 304,361 |
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.