Skip to main content
logo
Fine Semitech Corp. (KOSDAQ:036810)
South Korea flag South Korea · Delayed Price · Currency is KRW
30,650
-3,650 (-10.64%)
Dec 30, 2025, 3:32 PM KST

Fine Semitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202533,600.0035,500.0030,050.0030,900.00--9.91%696,930
Dec 29, 202536,350.0036,350.0033,200.0034,300.0034,300.00-4.04%439,596
Dec 26, 202534,158.4236,732.6734,108.9135,742.5735,742.574.03%410,829
Dec 24, 202533,267.3335,643.5633,118.8134,356.4434,356.442.81%324,122
Dec 23, 202533,366.3433,910.8932,574.2633,415.8433,415.84-1.03%320,611
Dec 22, 202530,495.0535,148.5230,198.0233,762.3833,762.3812.73%801,372
Dec 19, 202529,603.9630,396.0429,158.4229,950.5029,950.502.72%250,941
Dec 18, 202526,980.2030,198.0226,633.6629,158.4229,158.425.94%505,062
Dec 17, 202525,990.1027,574.2625,940.5927,524.7527,524.755.90%142,694
Dec 16, 202526,782.1826,930.6925,891.0925,990.1025,990.10-2.78%102,806
Dec 15, 202526,287.1326,881.1925,990.1026,732.6726,732.67-2.17%141,177
Dec 12, 202526,881.1927,574.2626,089.1127,326.7327,326.731.85%301,694
Dec 11, 202527,475.2527,623.7626,435.6426,831.6826,831.68-1.09%117,312
Dec 10, 202527,425.7428,019.8026,881.1927,128.7127,128.71-0.90%105,098
Dec 9, 202527,574.2627,920.7927,277.2327,376.2427,376.24-1.78%60,320
Dec 8, 202527,722.7728,712.8727,128.7127,871.2927,871.291.08%81,075
Dec 5, 202527,574.2627,970.3027,128.7127,574.2627,574.26-128,416
Dec 4, 202528,613.8628,762.3827,376.2427,574.2627,574.26-5.11%152,421
Dec 3, 202529,356.4429,603.9628,762.3829,059.4129,059.410.51%87,762
Dec 2, 202529,504.9529,702.9728,811.8828,910.8928,910.890.17%182,004
Dec 1, 202528,910.8929,603.9628,168.3228,861.3928,861.392.46%246,956
Nov 28, 202527,326.7328,168.3227,029.7028,168.3228,168.323.27%139,500
Nov 27, 202527,920.7928,217.8227,128.7127,277.2327,277.23-1.43%108,857
Nov 26, 202527,871.2928,217.8226,930.6927,673.2727,673.270.54%136,677
Nov 25, 202528,316.8328,861.3927,277.2327,524.7527,524.751.09%179,649
Nov 24, 202527,326.7327,821.7826,633.6627,227.7227,227.721.48%179,728
Nov 21, 202527,326.7327,970.3025,940.5926,831.6826,831.68-9.06%399,768
Nov 20, 202531,138.6131,287.1329,455.4529,504.9529,504.95-1.97%225,533
Nov 19, 202531,336.6331,534.6529,801.9830,099.0130,099.01-4.70%222,109
Nov 18, 202532,574.2633,118.8130,940.5931,584.1631,584.16-5.76%231,127
Nov 17, 202533,861.3934,009.9032,722.7733,514.8533,514.852.73%145,311
Nov 14, 202534,158.4234,257.4332,178.2232,623.7632,623.76-8.09%227,729
Nov 13, 202535,940.5937,178.2234,950.5035,495.0535,495.05-2.58%288,020
Nov 12, 202534,158.4237,376.2432,970.3036,435.6436,435.648.24%659,227
Nov 11, 202532,970.3034,752.4832,821.7833,663.3733,663.372.41%495,431
Nov 10, 202532,871.2933,366.3431,732.6732,871.2932,871.291.07%169,684
Nov 7, 202532,623.7634,059.4132,128.7132,524.7532,524.75-3.52%222,070
Nov 6, 202534,405.9435,594.0632,871.2933,712.8733,712.870.74%346,338
Nov 5, 202534,009.9034,356.4431,831.6833,465.3533,465.35-5.85%311,157
Nov 4, 202536,534.6536,930.6935,495.0535,544.5535,544.55-2.71%185,597
Nov 3, 202536,831.6837,079.2135,495.0536,534.6536,534.650.54%285,264
Oct 31, 202535,940.5939,306.9335,643.5636,336.6336,336.632.51%685,877
Oct 30, 202535,841.5836,881.1934,950.5035,445.5535,445.54-1.92%241,561
Oct 29, 202536,485.1536,633.6634,702.9736,138.6136,138.610.14%294,259
Oct 28, 202536,287.1336,633.6635,346.5436,089.1136,089.11-1.75%312,705
Oct 27, 202537,623.7637,623.7635,891.0936,732.6736,732.67-3.89%506,527
Oct 24, 202537,029.7039,900.9935,940.5938,217.8238,217.8214.37%1,528,778
Oct 23, 202532,524.7534,158.4232,227.7233,415.8433,415.84-0.88%175,295
Oct 22, 202532,623.7634,356.4431,683.1733,712.8733,712.873.34%321,298
Oct 21, 202534,653.4734,752.4832,475.2532,623.7632,623.76-5.04%326,897