Fine Semitech Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	18,300.00	19,100.00	18,300.00	18,700.00	18,122.73	65,392
2022-05-18	19,050.00	19,450.00	18,950.00	19,000.00	18,413.46	80,485
2022-05-17	19,200.00	19,350.00	18,200.00	19,150.00	18,558.83	268,164
2022-05-16	20,100.00	20,500.00	19,750.00	19,850.00	19,237.23	67,934
2022-05-13	19,700.00	20,250.00	19,500.00	20,100.00	19,479.51	79,274
2022-05-12	19,900.00	20,200.00	19,600.00	19,650.00	19,043.40	74,303
2022-05-11	19,850.00	20,400.00	19,600.00	20,400.00	19,770.25	82,051
2022-05-10	19,850.00	20,150.00	19,350.00	20,000.00	19,382.59	193,460
2022-05-09	21,100.00	21,150.00	20,200.00	20,450.00	19,818.70	83,861
2022-05-06	21,500.00	21,600.00	21,050.00	21,100.00	20,448.64	90,310
2022-05-04	22,600.00	22,650.00	21,750.00	21,850.00	21,175.48	37,312
2022-05-03	21,950.00	22,400.00	21,850.00	22,300.00	21,611.59	49,286
2022-05-02	21,750.00	22,150.00	21,650.00	21,850.00	21,175.48	45,235
2022-04-29	22,100.00	22,400.00	21,800.00	22,300.00	21,611.59	47,139
2022-04-28	21,800.00	21,950.00	21,550.00	21,950.00	21,272.40	38,932
2022-04-27	21,600.00	21,900.00	21,500.00	21,800.00	21,127.03	45,400
2022-04-26	21,750.00	22,300.00	21,700.00	22,200.00	21,514.68	51,361
2022-04-25	21,950.00	22,000.00	21,600.00	21,700.00	21,030.12	56,429
2022-04-22	23,000.00	23,000.00	22,150.00	22,400.00	21,708.51	63,998
2022-04-21	22,850.00	23,150.00	22,800.00	23,000.00	22,289.98	81,585
2022-04-20	22,550.00	23,050.00	22,200.00	22,800.00	22,096.16	74,276
2022-04-19	21,750.00	22,600.00	21,750.00	22,500.00	21,805.42	70,411
2022-04-18	21,450.00	21,800.00	21,350.00	21,700.00	21,030.12	33,375
2022-04-15	21,550.00	21,700.00	21,250.00	21,600.00	20,933.20	49,257
2022-04-14	22,100.00	22,150.00	21,650.00	21,800.00	21,127.03	34,521
2022-04-13	21,900.00	22,000.00	21,350.00	22,000.00	21,320.85	47,452
2022-04-12	21,700.00	21,700.00	21,200.00	21,600.00	20,933.20	60,341
2022-04-11	22,400.00	22,450.00	21,700.00	21,850.00	21,175.48	60,489
2022-04-08	22,400.00	22,600.00	22,000.00	22,400.00	21,708.51	56,598
2022-04-07	22,200.00	22,400.00	21,900.00	22,400.00	21,708.51	59,261
2022-04-06	22,800.00	23,000.00	22,300.00	22,450.00	21,756.96	72,909
2022-04-05	22,750.00	23,400.00	22,750.00	23,200.00	22,483.81	84,416
2022-04-04	22,450.00	22,950.00	22,150.00	22,950.00	22,241.53	60,192
2022-04-01	22,700.00	22,850.00	22,400.00	22,450.00	21,756.96	59,667
2022-03-31	22,700.00	23,150.00	22,650.00	22,900.00	22,193.07	54,594
2022-03-30	23,550.00	23,600.00	22,900.00	23,100.00	22,386.90	67,601
2022-03-29	23,250.00	23,400.00	22,850.00	23,050.00	22,338.44	90,815
2022-03-28	22,800.00	23,900.00	22,600.00	23,050.00	22,338.44	282,685
2022-03-25	22,150.00	22,650.00	21,900.00	22,450.00	21,756.96	119,323
2022-03-24	21,650.00	22,000.00	21,450.00	21,950.00	21,272.40	93,469
2022-03-23	21,650.00	21,850.00	21,400.00	21,450.00	20,787.83	46,810
2022-03-22	21,350.00	21,850.00	21,350.00	21,500.00	20,836.29	39,763
2022-03-21	21,600.00	21,700.00	21,350.00	21,400.00	20,739.38	64,110
2022-03-18	21,200.00	21,650.00	20,950.00	21,500.00	20,836.29	82,075
2022-03-17	21,400.00	21,550.00	21,150.00	21,200.00	20,545.55	70,499
2022-03-16	20,400.00	21,050.00	20,400.00	20,950.00	20,303.27	51,354
2022-03-15	20,300.00	20,400.00	20,050.00	20,150.00	19,527.96	35,203
2022-03-14	20,850.00	21,200.00	20,300.00	20,350.00	19,721.79	67,043
2022-03-11	20,800.00	21,200.00	20,800.00	20,950.00	20,303.27	34,050
2022-03-10	20,700.00	21,200.00	20,500.00	21,100.00	20,448.64	133,531
2022-03-08	19,850.00	20,350.00	19,750.00	19,900.00	19,285.68	75,955
2022-03-07	20,550.00	20,600.00	20,050.00	20,200.00	19,576.42	79,547
2022-03-04	21,300.00	21,350.00	20,600.00	20,850.00	20,206.35	83,584
2022-03-03	21,050.00	21,600.00	20,950.00	21,500.00	20,836.29	79,988
2022-03-02	20,450.00	21,100.00	20,450.00	20,850.00	20,206.35	63,502
2022-02-28	20,750.00	20,900.00	20,400.00	20,700.00	20,060.99	56,920
2022-02-25	20,500.00	20,800.00	20,300.00	20,750.00	20,109.44	70,366
2022-02-24	20,350.00	20,600.00	19,950.00	20,300.00	19,673.33	136,247
2022-02-23	20,700.00	20,900.00	20,450.00	20,750.00	20,109.44	69,817
2022-02-22	20,750.00	21,000.00	20,600.00	20,650.00	20,012.53	75,126

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.