Fine Semitech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	20,950.00	21,250.00	20,650.00	21,250.00	20,594.01	99,815
2022-02-18	21,050.00	21,400.00	20,700.00	21,350.00	20,690.92	93,769
2022-02-17	21,650.00	21,850.00	21,000.00	21,250.00	20,594.01	95,337
2022-02-16	21,050.00	21,650.00	21,050.00	21,650.00	20,981.66	73,250
2022-02-15	21,000.00	21,300.00	20,600.00	20,650.00	20,012.53	86,022
2022-02-14	21,650.00	21,850.00	20,800.00	21,000.00	20,351.72	122,278
2022-02-11	21,950.00	23,100.00	21,750.00	22,000.00	21,320.85	151,840
2022-02-10	22,500.00	22,500.00	21,900.00	22,200.00	21,514.68	74,668
2022-02-09	22,100.00	22,450.00	21,850.00	22,300.00	21,611.59	82,055
2022-02-08	22,600.00	22,900.00	21,800.00	21,900.00	21,223.94	96,529
2022-02-07	23,200.00	23,250.00	22,450.00	22,600.00	21,902.33	65,202
2022-02-04	22,850.00	23,150.00	22,650.00	23,100.00	22,386.90	63,176
2022-02-03	22,900.00	23,250.00	22,600.00	22,800.00	22,096.16	89,201
2022-01-28	21,850.00	22,600.00	21,150.00	22,550.00	21,853.88	178,794
2022-01-27	23,050.00	23,200.00	21,950.00	21,950.00	21,272.40	169,322
2022-01-26	23,000.00	23,250.00	22,700.00	22,850.00	22,144.61	86,225
2022-01-25	23,500.00	23,850.00	22,750.00	22,950.00	22,241.53	163,248
2022-01-24	22,900.00	23,550.00	22,700.00	23,150.00	22,435.35	123,681
2022-01-21	23,100.00	23,300.00	22,700.00	23,050.00	22,338.44	150,648
2022-01-20	22,950.00	23,500.00	22,950.00	23,500.00	22,774.55	65,441
2022-01-19	22,550.00	23,300.00	22,500.00	23,200.00	22,483.81	98,258
2022-01-18	24,050.00	24,300.00	22,850.00	23,100.00	22,386.90	229,002
2022-01-17	24,350.00	24,450.00	23,800.00	24,050.00	23,307.57	78,854
2022-01-14	24,050.00	24,500.00	24,000.00	24,250.00	23,501.40	60,829
2022-01-13	24,850.00	24,900.00	24,250.00	24,300.00	23,549.85	97,849
2022-01-12	24,750.00	24,850.00	24,550.00	24,850.00	24,082.87	72,765
2022-01-11	24,500.00	24,850.00	24,300.00	24,400.00	23,646.77	106,677
2022-01-10	25,300.00	25,300.00	24,600.00	24,750.00	23,985.96	89,194
2022-01-07	24,900.00	25,350.00	24,800.00	25,300.00	24,518.98	112,037
2022-01-06	24,900.00	25,300.00	24,650.00	24,750.00	23,985.96	186,874
2022-01-05	26,200.00	26,300.00	25,250.00	25,350.00	24,567.44	191,757
2022-01-04	26,500.00	26,800.00	26,250.00	26,400.00	25,585.02	225,741
2022-01-03	26,300.00	26,600.00	25,750.00	26,400.00	25,585.02	358,887
2021-12-30	24,900.00	25,650.00	24,750.00	25,350.00	24,567.44	136,706
2021-12-29	25,550.00	25,800.00	24,800.00	25,000.00	24,228.24	206,537
2021-12-28	25,450.00	25,850.00	24,750.00	25,350.00	24,441.45	356,270
2021-12-27	26,100.00	26,250.00	25,000.00	25,250.00	24,345.04	193,980
2021-12-24	25,400.00	26,300.00	25,100.00	25,950.00	25,019.95	251,693
2021-12-23	24,700.00	25,700.00	24,650.00	25,000.00	24,104.00	238,608
2021-12-22	25,100.00	25,150.00	24,450.00	24,700.00	23,814.75	128,463
2021-12-21	24,050.00	24,900.00	24,050.00	24,800.00	23,911.16	130,934
2021-12-20	24,600.00	24,700.00	24,000.00	24,000.00	23,139.84	138,870
2021-12-17	24,650.00	24,700.00	24,200.00	24,400.00	23,525.50	90,757
2021-12-16	25,100.00	25,600.00	24,750.00	24,900.00	24,007.58	89,091
2021-12-15	25,000.00	25,200.00	24,600.00	24,750.00	23,862.96	101,418
2021-12-14	24,800.00	25,100.00	24,750.00	25,050.00	24,152.20	65,133
2021-12-13	25,100.00	25,350.00	24,750.00	24,850.00	23,959.37	92,555
2021-12-10	25,300.00	25,550.00	24,800.00	24,900.00	24,007.58	118,053
2021-12-09	25,850.00	26,250.00	25,450.00	25,600.00	24,682.49	152,437
2021-12-08	26,650.00	26,650.00	25,650.00	26,100.00	25,164.57	187,222
2021-12-07	25,500.00	26,150.00	25,350.00	26,100.00	25,164.57	150,043
2021-12-06	24,600.00	26,050.00	24,600.00	25,500.00	24,586.08	225,742
2021-12-03	24,850.00	25,450.00	24,450.00	25,250.00	24,345.04	191,951
2021-12-02	22,100.00	25,000.00	22,100.00	24,850.00	23,959.37	381,571
2021-12-01	21,950.00	22,800.00	21,550.00	22,700.00	21,886.43	153,778
2021-11-30	22,700.00	23,150.00	21,650.00	21,900.00	21,115.10	215,135
2021-11-29	22,600.00	23,300.00	22,400.00	22,550.00	21,741.80	190,498
2021-11-26	24,150.00	24,350.00	23,500.00	23,550.00	22,705.96	163,450
2021-11-25	24,800.00	24,800.00	24,000.00	24,100.00	23,236.25	119,245
2021-11-24	25,650.00	25,700.00	24,550.00	24,700.00	23,814.75	166,118

← NewerPage 20 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.