Fine Semitech Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	25,900.00	26,000.00	25,050.00	25,300.00	24,393.24	167,430
2021-11-22	25,950.00	26,700.00	25,600.00	26,150.00	25,212.78	501,373
2021-11-19	24,200.00	25,500.00	24,200.00	25,450.00	24,537.87	141,352
2021-11-18	24,700.00	24,700.00	24,050.00	24,200.00	23,332.67	71,250
2021-11-17	24,800.00	25,200.00	24,500.00	24,700.00	23,814.75	92,225
2021-11-16	25,200.00	25,750.00	24,850.00	25,100.00	24,200.41	96,156
2021-11-15	24,400.00	25,700.00	24,400.00	25,500.00	24,586.08	193,902
2021-11-12	23,600.00	24,500.00	23,450.00	24,300.00	23,429.08	96,452
2021-11-11	23,550.00	24,050.00	23,400.00	23,700.00	22,850.59	91,732
2021-11-10	25,050.00	25,050.00	24,100.00	24,150.00	23,284.46	108,857
2021-11-09	25,000.00	25,600.00	24,950.00	25,050.00	24,152.20	60,037
2021-11-08	25,050.00	25,350.00	24,750.00	25,250.00	24,345.04	71,674
2021-11-05	25,300.00	25,850.00	25,000.00	25,300.00	24,393.24	90,492
2021-11-04	25,400.00	25,750.00	24,700.00	24,950.00	24,055.79	74,754
2021-11-03	25,500.00	25,550.00	25,000.00	25,000.00	24,104.00	53,622
2021-11-02	25,250.00	26,000.00	25,250.00	25,450.00	24,537.87	79,084
2021-11-01	25,500.00	25,700.00	25,050.00	25,150.00	24,248.62	75,579
2021-10-29	25,700.00	25,900.00	25,250.00	25,500.00	24,586.08	138,516
2021-10-28	25,200.00	26,000.00	24,750.00	25,500.00	24,586.08	192,972
2021-10-27	25,150.00	25,450.00	24,950.00	25,100.00	24,200.41	90,778
2021-10-26	24,900.00	25,600.00	24,850.00	25,300.00	24,393.24	127,562
2021-10-25	24,250.00	24,750.00	24,000.00	24,600.00	23,718.33	65,355
2021-10-22	23,950.00	24,750.00	23,950.00	24,450.00	23,573.71	87,132

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.