Fine Semitech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 17,920.00 | 18,640.00 | 17,700.00 | 18,450.00 | 18,029.84 | 234,769 |
| 2024-10-28 | 17,050.00 | 17,990.00 | 17,050.00 | 17,810.00 | 17,404.41 | 251,507 |
| 2024-10-25 | 17,420.00 | 17,730.00 | 17,070.00 | 17,250.00 | 16,857.16 | 188,454 |
| 2024-10-24 | 17,940.00 | 17,960.00 | 17,370.00 | 17,380.00 | 16,984.20 | 173,889 |
| 2024-10-23 | 17,450.00 | 18,340.00 | 17,140.00 | 18,130.00 | 17,717.12 | 259,390 |
| 2024-10-22 | 18,360.00 | 18,780.00 | 17,570.00 | 17,570.00 | 17,169.88 | 405,251 |
| 2024-10-21 | 18,670.00 | 18,820.00 | 18,200.00 | 18,590.00 | 18,166.65 | 348,761 |
| 2024-10-18 | 20,200.00 | 20,350.00 | 18,720.00 | 18,750.00 | 18,323.01 | 753,333 |
| 2024-10-17 | 21,650.00 | 21,850.00 | 20,050.00 | 20,200.00 | 19,739.98 | 668,968 |
| 2024-10-16 | 21,300.00 | 22,100.00 | 21,100.00 | 21,300.00 | 20,814.93 | 673,008 |
| 2024-10-15 | 24,950.00 | 26,500.00 | 22,050.00 | 22,300.00 | 21,792.16 | 5,283,198 |
| 2024-10-14 | 20,000.00 | 20,750.00 | 19,850.00 | 20,400.00 | 19,935.43 | 317,803 |
| 2024-10-11 | 20,550.00 | 20,950.00 | 20,100.00 | 20,200.00 | 19,739.98 | 117,412 |
| 2024-10-10 | 21,100.00 | 21,450.00 | 20,200.00 | 20,350.00 | 19,886.57 | 118,657 |
| 2024-10-08 | 21,300.00 | 21,650.00 | 20,850.00 | 20,950.00 | 20,472.90 | 85,483 |
| 2024-10-07 | 21,100.00 | 21,800.00 | 20,750.00 | 21,600.00 | 21,108.10 | 89,321 |
| 2024-10-04 | 21,500.00 | 21,750.00 | 21,050.00 | 21,100.00 | 20,619.49 | 69,093 |
| 2024-10-02 | 21,400.00 | 21,700.00 | 20,700.00 | 21,400.00 | 20,912.66 | 138,506 |
| 2024-09-30 | 22,450.00 | 22,550.00 | 21,600.00 | 21,700.00 | 21,205.82 | 104,137 |
| 2024-09-27 | 23,000.00 | 23,350.00 | 22,550.00 | 22,550.00 | 22,036.47 | 100,172 |
| 2024-09-26 | 22,650.00 | 23,700.00 | 22,650.00 | 23,000.00 | 22,476.22 | 246,651 |
| 2024-09-25 | 22,750.00 | 23,100.00 | 22,150.00 | 22,150.00 | 21,645.58 | 145,433 |
| 2024-09-24 | 22,250.00 | 22,600.00 | 22,000.00 | 22,600.00 | 22,085.33 | 98,587 |
| 2024-09-23 | 21,950.00 | 22,550.00 | 21,650.00 | 22,250.00 | 21,743.30 | 107,345 |
| 2024-09-20 | 23,200.00 | 23,700.00 | 21,950.00 | 22,000.00 | 21,498.99 | 206,239 |
| 2024-09-19 | 23,500.00 | 23,600.00 | 22,050.00 | 22,400.00 | 21,889.88 | 383,969 |
| 2024-09-13 | 24,250.00 | 24,500.00 | 23,300.00 | 23,550.00 | 23,013.69 | 88,833 |
| 2024-09-12 | 24,350.00 | 25,300.00 | 24,100.00 | 24,600.00 | 24,039.78 | 168,246 |
| 2024-09-11 | 23,500.00 | 23,850.00 | 22,750.00 | 23,450.00 | 22,915.97 | 127,568 |
| 2024-09-10 | 23,050.00 | 23,550.00 | 22,650.00 | 23,050.00 | 22,525.08 | 87,015 |
| 2024-09-09 | 22,550.00 | 23,600.00 | 22,300.00 | 23,150.00 | 22,622.80 | 112,475 |
| 2024-09-06 | 23,950.00 | 24,300.00 | 23,000.00 | 23,000.00 | 22,476.22 | 188,709 |
| 2024-09-05 | 25,400.00 | 25,400.00 | 23,950.00 | 23,950.00 | 23,404.59 | 151,558 |
| 2024-09-04 | 25,450.00 | 25,550.00 | 24,550.00 | 24,900.00 | 24,332.95 | 190,425 |
| 2024-09-03 | 26,650.00 | 27,900.00 | 25,950.00 | 26,350.00 | 25,749.93 | 105,158 |
| 2024-09-02 | 26,850.00 | 26,850.00 | 25,950.00 | 26,200.00 | 25,603.35 | 198,705 |
| 2024-08-30 | 27,500.00 | 27,900.00 | 26,800.00 | 27,000.00 | 26,385.13 | 249,078 |
| 2024-08-29 | 26,900.00 | 28,150.00 | 26,500.00 | 27,450.00 | 26,824.88 | 154,242 |
| 2024-08-28 | 26,700.00 | 27,700.00 | 26,550.00 | 27,550.00 | 26,922.60 | 82,747 |
| 2024-08-27 | 26,900.00 | 27,300.00 | 26,400.00 | 26,750.00 | 26,140.82 | 70,655 |
| 2024-08-26 | 27,750.00 | 27,950.00 | 27,150.00 | 27,200.00 | 26,580.57 | 76,758 |
| 2024-08-23 | 27,250.00 | 28,000.00 | 26,950.00 | 27,450.00 | 26,824.88 | 146,115 |
| 2024-08-22 | 29,100.00 | 29,150.00 | 27,700.00 | 27,850.00 | 27,215.77 | 110,165 |
| 2024-08-21 | 28,150.00 | 28,950.00 | 28,000.00 | 28,750.00 | 28,095.27 | 92,612 |
| 2024-08-20 | 29,150.00 | 29,600.00 | 28,650.00 | 28,700.00 | 28,046.41 | 82,817 |
| 2024-08-19 | 29,100.00 | 30,000.00 | 28,550.00 | 28,800.00 | 28,144.14 | 156,133 |
| 2024-08-16 | 29,300.00 | 29,400.00 | 28,550.00 | 28,800.00 | 28,144.14 | 112,293 |
| 2024-08-14 | 28,800.00 | 29,100.00 | 28,200.00 | 28,350.00 | 27,704.38 | 100,426 |
| 2024-08-13 | 28,200.00 | 28,600.00 | 27,650.00 | 27,900.00 | 27,264.63 | 84,497 |
| 2024-08-12 | 28,550.00 | 29,800.00 | 28,100.00 | 28,400.00 | 27,753.24 | 131,224 |
| 2024-08-09 | 31,100.00 | 31,200.00 | 28,400.00 | 28,550.00 | 27,899.83 | 200,317 |
| 2024-08-08 | 27,200.00 | 29,050.00 | 26,900.00 | 28,850.00 | 28,193.00 | 228,289 |
| 2024-08-07 | 25,800.00 | 28,350.00 | 25,400.00 | 28,050.00 | 27,411.22 | 321,873 |
| 2024-08-06 | 25,000.00 | 26,700.00 | 24,800.00 | 25,750.00 | 25,163.59 | 383,564 |
| 2024-08-05 | 28,700.00 | 28,750.00 | 22,700.00 | 23,750.00 | 23,209.14 | 664,105 |
| 2024-08-02 | 31,000.00 | 31,000.00 | 28,500.00 | 29,300.00 | 28,632.75 | 291,650 |
| 2024-08-01 | 31,000.00 | 32,100.00 | 30,400.00 | 31,650.00 | 30,929.23 | 362,781 |
| 2024-07-31 | 27,900.00 | 30,100.00 | 27,250.00 | 29,800.00 | 29,121.36 | 279,845 |
| 2024-07-30 | 28,750.00 | 28,850.00 | 27,450.00 | 27,800.00 | 27,166.91 | 152,657 |
| 2024-07-29 | 28,950.00 | 29,200.00 | 28,450.00 | 28,850.00 | 28,193.00 | 137,547 |
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.