Fine Semitech Corp. (KOSDAQ:036810)
South Korea · Delayed Price · Currency is KRW 33,200
-50 (-0.15%)
Sep 19, 2025, 3:30 PM KST
Fine Semitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 22,400.00 | 22,400.00 | 21,750.00 | 22,300.00 | 22,300.00 | 0.68% | 72,797 |
| Aug 13, 2025 | 22,450.00 | 22,700.00 | 22,000.00 | 22,150.00 | 22,150.00 | 1.84% | 107,308 |
| Aug 12, 2025 | 22,550.00 | 23,000.00 | 21,750.00 | 21,750.00 | 21,750.00 | -2.25% | 119,030 |
| Aug 11, 2025 | 22,600.00 | 22,600.00 | 22,050.00 | 22,250.00 | 22,250.00 | 2.06% | 95,465 |
| Aug 8, 2025 | 22,150.00 | 22,700.00 | 21,700.00 | 21,800.00 | 21,800.00 | 0.46% | 162,550 |
| Aug 7, 2025 | 22,550.00 | 22,550.00 | 21,550.00 | 21,700.00 | 21,700.00 | 1.17% | 134,002 |
| Aug 6, 2025 | 21,300.00 | 21,600.00 | 21,100.00 | 21,450.00 | 21,450.00 | -1.61% | 92,646 |
| Aug 5, 2025 | 22,250.00 | 22,600.00 | 21,700.00 | 21,800.00 | 21,800.00 | -1.13% | 101,171 |
| Aug 4, 2025 | 21,900.00 | 22,200.00 | 21,500.00 | 22,050.00 | 22,050.00 | - | 132,863 |
| Aug 1, 2025 | 22,300.00 | 23,350.00 | 21,850.00 | 22,050.00 | 22,050.00 | -5.97% | 235,218 |
| Jul 31, 2025 | 24,350.00 | 24,500.00 | 22,950.00 | 23,450.00 | 23,450.00 | -2.70% | 265,353 |
| Jul 30, 2025 | 23,400.00 | 24,600.00 | 23,100.00 | 24,100.00 | 24,100.00 | 3.43% | 559,419 |
| Jul 29, 2025 | 23,750.00 | 23,800.00 | 22,450.00 | 23,300.00 | 23,300.00 | 0.43% | 335,177 |
| Jul 28, 2025 | 21,200.00 | 23,950.00 | 20,500.00 | 23,200.00 | 23,200.00 | 17.23% | 964,893 |
| Jul 25, 2025 | 19,800.00 | 20,450.00 | 19,760.00 | 19,790.00 | 19,790.00 | -0.40% | 33,777 |
| Jul 24, 2025 | 20,100.00 | 20,500.00 | 19,860.00 | 19,870.00 | 19,870.00 | 0.46% | 65,809 |
| Jul 23, 2025 | 20,050.00 | 20,250.00 | 19,370.00 | 19,780.00 | 19,780.00 | -1.84% | 108,076 |
| Jul 22, 2025 | 20,650.00 | 20,900.00 | 19,950.00 | 20,150.00 | 20,150.00 | -2.66% | 91,858 |
| Jul 21, 2025 | 20,550.00 | 21,000.00 | 20,400.00 | 20,700.00 | 20,700.00 | -0.96% | 89,331 |
| Jul 18, 2025 | 22,000.00 | 22,000.00 | 20,800.00 | 20,900.00 | 20,900.00 | -5.86% | 174,719 |
| Jul 17, 2025 | 22,150.00 | 22,500.00 | 21,500.00 | 22,200.00 | 22,200.00 | -1.33% | 170,018 |
| Jul 16, 2025 | 22,000.00 | 22,800.00 | 21,500.00 | 22,500.00 | 22,500.00 | 2.97% | 259,412 |
| Jul 15, 2025 | 20,450.00 | 22,000.00 | 20,450.00 | 21,850.00 | 21,850.00 | 6.85% | 244,096 |
| Jul 14, 2025 | 20,700.00 | 20,850.00 | 20,200.00 | 20,450.00 | 20,450.00 | 2.30% | 121,208 |
| Jul 11, 2025 | 19,740.00 | 20,250.00 | 19,630.00 | 19,990.00 | 19,990.00 | 2.57% | 125,347 |