Fine Semitech Corp. (KOSDAQ:036810)
South Korea · Delayed Price · Currency is KRW 36,700
+900 (2.51%)
Oct 31, 2025, 3:30 PM KST
Fine Semitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 36,300.00 | 39,700.00 | 36,000.00 | 37,300.00 | 37,300.00 | 4.19% | 549,900 |
| Oct 30, 2025 | 36,200.00 | 37,250.00 | 35,300.00 | 35,800.00 | 35,800.00 | -1.92% | 243,946 |
| Oct 29, 2025 | 36,850.00 | 37,000.00 | 35,050.00 | 36,500.00 | 36,500.00 | 0.14% | 291,346 |
| Oct 28, 2025 | 36,650.00 | 37,000.00 | 35,700.00 | 36,450.00 | 36,450.00 | -1.75% | 309,609 |
| Oct 27, 2025 | 38,000.00 | 38,000.00 | 36,250.00 | 37,100.00 | 37,100.00 | -3.89% | 509,033 |
| Oct 24, 2025 | 37,400.00 | 40,300.00 | 36,300.00 | 38,600.00 | 38,600.00 | 14.37% | 1,530,903 |
| Oct 23, 2025 | 32,850.00 | 34,500.00 | 32,550.00 | 33,750.00 | 33,750.00 | -0.88% | 176,024 |
| Oct 22, 2025 | 32,950.00 | 34,700.00 | 32,000.00 | 34,050.00 | 34,050.00 | 3.34% | 318,117 |
| Oct 21, 2025 | 35,000.00 | 35,100.00 | 32,800.00 | 32,950.00 | 32,950.00 | -5.04% | 323,661 |
| Oct 20, 2025 | 35,050.00 | 35,250.00 | 33,900.00 | 34,700.00 | 34,700.00 | 2.36% | 215,962 |
| Oct 17, 2025 | 36,050.00 | 36,550.00 | 33,850.00 | 33,900.00 | 33,900.00 | -9.60% | 576,376 |
| Oct 16, 2025 | 34,700.00 | 38,000.00 | 34,350.00 | 37,500.00 | 37,500.00 | 9.01% | 742,535 |
| Oct 15, 2025 | 33,850.00 | 34,850.00 | 32,850.00 | 34,400.00 | 34,400.00 | 3.46% | 298,216 |
| Oct 14, 2025 | 36,700.00 | 37,900.00 | 32,500.00 | 33,250.00 | 33,250.00 | -3.76% | 674,391 |
| Oct 13, 2025 | 32,000.00 | 34,600.00 | 31,900.00 | 34,550.00 | 34,550.00 | 4.38% | 408,718 |
| Oct 10, 2025 | 32,800.00 | 33,100.00 | 32,250.00 | 33,100.00 | 33,100.00 | 5.92% | 378,200 |
| Oct 2, 2025 | 31,300.00 | 31,750.00 | 30,800.00 | 31,250.00 | 31,250.00 | 4.17% | 265,775 |
| Oct 1, 2025 | 29,950.00 | 30,750.00 | 29,650.00 | 30,000.00 | 30,000.00 | 1.69% | 194,608 |
| Sep 30, 2025 | 29,900.00 | 30,700.00 | 29,350.00 | 29,500.00 | 29,500.00 | 2.08% | 196,244 |
| Sep 29, 2025 | 29,200.00 | 29,600.00 | 28,700.00 | 28,900.00 | 28,900.00 | -1.37% | 169,941 |
| Sep 26, 2025 | 30,000.00 | 30,400.00 | 28,700.00 | 29,300.00 | 29,300.00 | -4.25% | 326,311 |
| Sep 25, 2025 | 31,650.00 | 31,900.00 | 30,450.00 | 30,600.00 | 30,600.00 | -5.99% | 393,720 |
| Sep 24, 2025 | 32,150.00 | 32,700.00 | 31,400.00 | 32,550.00 | 32,550.00 | -0.91% | 374,404 |
| Sep 23, 2025 | 33,600.00 | 33,900.00 | 32,450.00 | 32,850.00 | 32,850.00 | -0.45% | 214,637 |
| Sep 22, 2025 | 32,500.00 | 34,150.00 | 32,400.00 | 33,000.00 | 33,000.00 | -0.60% | 288,587 |
| Sep 19, 2025 | 33,800.00 | 34,100.00 | 32,600.00 | 33,200.00 | 33,200.00 | -0.15% | 268,559 |
| Sep 18, 2025 | 33,600.00 | 34,000.00 | 32,550.00 | 33,250.00 | 33,250.00 | -1.34% | 398,400 |
| Sep 17, 2025 | 31,050.00 | 35,200.00 | 31,000.00 | 33,700.00 | 33,700.00 | 4.66% | 1,140,733 |
| Sep 16, 2025 | 31,250.00 | 32,450.00 | 31,000.00 | 32,200.00 | 32,200.00 | 3.21% | 428,529 |
| Sep 15, 2025 | 32,150.00 | 32,200.00 | 30,350.00 | 31,200.00 | 31,200.00 | 9.86% | 496,543 |
| Sep 12, 2025 | 29,000.00 | 29,000.00 | 27,800.00 | 28,400.00 | 28,400.00 | 0.35% | 303,498 |
| Sep 11, 2025 | 28,900.00 | 29,000.00 | 27,500.00 | 28,300.00 | 28,300.00 | -2.25% | 691,358 |
| Sep 10, 2025 | 28,450.00 | 29,650.00 | 28,350.00 | 28,950.00 | 28,950.00 | 2.66% | 307,663 |
| Sep 9, 2025 | 28,950.00 | 28,950.00 | 27,450.00 | 28,200.00 | 28,200.00 | 0.71% | 400,361 |
| Sep 8, 2025 | 27,350.00 | 28,100.00 | 26,500.00 | 28,000.00 | 28,000.00 | 5.07% | 444,172 |
| Sep 5, 2025 | 25,850.00 | 27,500.00 | 25,450.00 | 26,650.00 | 26,650.00 | 5.75% | 808,660 |
| Sep 4, 2025 | 25,500.00 | 25,550.00 | 24,850.00 | 25,200.00 | 25,200.00 | 0.20% | 256,820 |
| Sep 3, 2025 | 24,500.00 | 26,450.00 | 23,950.00 | 25,150.00 | 25,150.00 | 17.52% | 1,331,016 |
| Sep 2, 2025 | 20,800.00 | 21,700.00 | 20,700.00 | 21,400.00 | 21,400.00 | 2.88% | 100,640 |
| Sep 1, 2025 | 21,050.00 | 21,250.00 | 20,400.00 | 20,800.00 | 20,800.00 | -4.15% | 116,945 |
| Aug 29, 2025 | 22,000.00 | 22,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.23% | 128,500 |
| Aug 28, 2025 | 21,000.00 | 22,150.00 | 20,800.00 | 21,650.00 | 21,650.00 | 2.85% | 135,414 |
| Aug 27, 2025 | 20,600.00 | 21,300.00 | 20,200.00 | 21,050.00 | 21,050.00 | 2.18% | 95,878 |
| Aug 26, 2025 | 20,200.00 | 20,800.00 | 20,200.00 | 20,600.00 | 20,600.00 | 0.98% | 66,007 |
| Aug 25, 2025 | 20,450.00 | 20,650.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.74% | 50,419 |
| Aug 22, 2025 | 20,400.00 | 20,700.00 | 20,050.00 | 20,250.00 | 20,250.00 | -1.22% | 66,148 |
| Aug 21, 2025 | 20,700.00 | 20,850.00 | 20,200.00 | 20,500.00 | 20,500.00 | -0.24% | 61,678 |
| Aug 20, 2025 | 20,250.00 | 20,700.00 | 20,000.00 | 20,550.00 | 20,550.00 | -0.72% | 82,249 |
| Aug 19, 2025 | 21,050.00 | 21,400.00 | 20,500.00 | 20,700.00 | 20,700.00 | -1.43% | 83,923 |
| Aug 18, 2025 | 21,850.00 | 21,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | -5.83% | 96,803 |