Fine Semitech Corp. (KOSDAQ:036810)
South Korea · Delayed Price · Currency is KRW 27,850
0.00 (0.00%)
At close: Dec 5, 2025
Fine Semitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,850.00 | 28,250.00 | 27,400.00 | 27,850.00 | 27,850.00 | - | 127,117 |
| Dec 4, 2025 | 28,900.00 | 29,050.00 | 27,650.00 | 27,850.00 | 27,850.00 | -5.11% | 150,912 |
| Dec 3, 2025 | 29,650.00 | 29,900.00 | 29,050.00 | 29,350.00 | 29,350.00 | 0.51% | 86,884 |
| Dec 2, 2025 | 29,800.00 | 30,000.00 | 29,100.00 | 29,200.00 | 29,200.00 | 0.17% | 180,202 |
| Dec 1, 2025 | 29,200.00 | 29,900.00 | 28,450.00 | 29,150.00 | 29,150.00 | 2.46% | 244,242 |
| Nov 28, 2025 | 27,600.00 | 28,450.00 | 27,300.00 | 28,450.00 | 28,450.00 | 3.27% | 138,119 |
| Nov 27, 2025 | 28,200.00 | 28,500.00 | 27,400.00 | 27,550.00 | 27,550.00 | -1.43% | 107,780 |
| Nov 26, 2025 | 28,150.00 | 28,500.00 | 27,200.00 | 27,950.00 | 27,950.00 | 0.54% | 135,324 |
| Nov 25, 2025 | 28,600.00 | 29,150.00 | 27,550.00 | 27,800.00 | 27,800.00 | 1.09% | 177,871 |
| Nov 24, 2025 | 27,600.00 | 28,100.00 | 26,900.00 | 27,500.00 | 27,500.00 | 1.48% | 177,949 |
| Nov 21, 2025 | 27,600.00 | 28,250.00 | 26,200.00 | 27,100.00 | 27,100.00 | -9.06% | 395,810 |
| Nov 20, 2025 | 31,450.00 | 31,600.00 | 29,750.00 | 29,800.00 | 29,800.00 | -1.97% | 223,300 |
| Nov 19, 2025 | 31,650.00 | 31,850.00 | 30,100.00 | 30,400.00 | 30,400.00 | -4.70% | 219,910 |
| Nov 18, 2025 | 32,900.00 | 33,450.00 | 31,250.00 | 31,900.00 | 31,900.00 | -5.76% | 228,839 |
| Nov 17, 2025 | 34,200.00 | 34,350.00 | 33,050.00 | 33,850.00 | 33,850.00 | 2.73% | 143,873 |
| Nov 14, 2025 | 34,500.00 | 34,600.00 | 32,500.00 | 32,950.00 | 32,950.00 | -8.09% | 225,475 |
| Nov 13, 2025 | 36,300.00 | 37,550.00 | 35,300.00 | 35,850.00 | 35,850.00 | -2.58% | 285,169 |
| Nov 12, 2025 | 34,500.00 | 37,750.00 | 33,300.00 | 36,800.00 | 36,800.00 | 8.24% | 652,700 |
| Nov 11, 2025 | 33,300.00 | 35,100.00 | 33,150.00 | 34,000.00 | 34,000.00 | 2.41% | 490,526 |
| Nov 10, 2025 | 33,200.00 | 33,700.00 | 32,050.00 | 33,200.00 | 33,200.00 | 1.07% | 168,004 |
| Nov 7, 2025 | 32,950.00 | 34,400.00 | 32,450.00 | 32,850.00 | 32,850.00 | -3.52% | 219,872 |
| Nov 6, 2025 | 34,750.00 | 35,950.00 | 33,200.00 | 34,050.00 | 34,050.00 | 0.74% | 342,909 |
| Nov 5, 2025 | 34,350.00 | 34,700.00 | 32,150.00 | 33,800.00 | 33,800.00 | -5.85% | 308,077 |
| Nov 4, 2025 | 36,900.00 | 37,300.00 | 35,850.00 | 35,900.00 | 35,900.00 | -2.71% | 183,760 |
| Nov 3, 2025 | 37,200.00 | 37,450.00 | 35,850.00 | 36,900.00 | 36,900.00 | 0.54% | 282,440 |
| Oct 31, 2025 | 36,300.00 | 39,700.00 | 36,000.00 | 36,700.00 | 36,700.00 | 2.51% | 679,087 |
| Oct 30, 2025 | 36,200.00 | 37,250.00 | 35,300.00 | 35,800.00 | 35,800.00 | -1.92% | 239,170 |
| 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% | 501,512 |
| Oct 24, 2025 | 37,400.00 | 40,300.00 | 36,300.00 | 38,600.00 | 38,600.00 | 14.37% | 1,513,642 |
| Oct 23, 2025 | 32,850.00 | 34,500.00 | 32,550.00 | 33,750.00 | 33,750.00 | -0.88% | 173,560 |
| 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% | 213,698 |
| Oct 17, 2025 | 36,050.00 | 36,550.00 | 33,850.00 | 33,900.00 | 33,900.00 | -9.60% | 562,042 |
| Oct 16, 2025 | 34,700.00 | 38,000.00 | 34,350.00 | 37,500.00 | 37,500.00 | 9.01% | 714,546 |
| Oct 15, 2025 | 33,850.00 | 34,850.00 | 32,850.00 | 34,400.00 | 34,400.00 | 3.46% | 293,151 |
| 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% | 368,828 |
| 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% | 188,388 |
| Sep 30, 2025 | 29,900.00 | 30,700.00 | 29,350.00 | 29,500.00 | 29,500.00 | 2.08% | 192,747 |
| 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% | 386,729 |
| 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% | 210,384 |
| Sep 22, 2025 | 32,500.00 | 34,150.00 | 32,400.00 | 33,000.00 | 33,000.00 | -0.60% | 281,584 |