Fine Semitech Corp. (KOSDAQ:036810)
South Korea · Delayed Price · Currency is KRW 26,250
+350 (1.35%)
Jun 30, 2026, 3:30 PM KST
Fine Semitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 25,600.00 | 27,000.00 | 25,500.00 | 26,250.00 | 26,250.00 | 1.35% | 83,142 |
| Jun 29, 2026 | 24,050.00 | 26,050.00 | 24,050.00 | 25,900.00 | 25,900.00 | 6.80% | 175,851 |
| Jun 26, 2026 | 25,050.00 | 25,500.00 | 23,150.00 | 24,250.00 | 24,250.00 | -5.46% | 244,869 |
| Jun 25, 2026 | 26,700.00 | 27,300.00 | 25,300.00 | 25,650.00 | 25,650.00 | -2.84% | 169,116 |
| Jun 24, 2026 | 26,750.00 | 27,900.00 | 25,250.00 | 26,400.00 | 26,400.00 | -0.19% | 160,792 |
| Jun 23, 2026 | 30,250.00 | 30,300.00 | 26,450.00 | 26,450.00 | 26,450.00 | -12.56% | 169,487 |
| Jun 22, 2026 | 28,800.00 | 31,100.00 | 28,800.00 | 30,250.00 | 30,250.00 | 0.50% | 86,537 |
| Jun 19, 2026 | 31,950.00 | 32,250.00 | 29,350.00 | 30,100.00 | 30,100.00 | -3.99% | 102,270 |
| Jun 18, 2026 | 32,900.00 | 33,900.00 | 31,350.00 | 31,350.00 | 31,350.00 | -3.24% | 111,783 |
| Jun 17, 2026 | 31,450.00 | 33,600.00 | 30,300.00 | 32,400.00 | 32,400.00 | 2.05% | 124,046 |
| Jun 16, 2026 | 33,400.00 | 33,650.00 | 31,550.00 | 31,750.00 | 31,750.00 | -5.22% | 133,394 |
| Jun 15, 2026 | 33,700.00 | 34,300.00 | 32,650.00 | 33,500.00 | 33,500.00 | 0.90% | 101,618 |
| Jun 12, 2026 | 33,350.00 | 34,800.00 | 32,300.00 | 33,200.00 | 33,200.00 | 5.06% | 242,218 |
| Jun 11, 2026 | 28,400.00 | 32,400.00 | 28,000.00 | 31,600.00 | 31,600.00 | 8.78% | 233,258 |
| Jun 10, 2026 | 29,000.00 | 30,900.00 | 28,150.00 | 29,050.00 | 29,050.00 | -2.02% | 145,805 |
| Jun 9, 2026 | 27,200.00 | 30,500.00 | 27,200.00 | 29,650.00 | 29,650.00 | 11.05% | 168,343 |
| Jun 8, 2026 | 28,850.00 | 29,000.00 | 25,950.00 | 26,700.00 | 26,700.00 | -8.25% | 188,232 |
| Jun 5, 2026 | 30,750.00 | 31,450.00 | 29,000.00 | 29,100.00 | 29,100.00 | -8.20% | 177,620 |
| Jun 4, 2026 | 30,000.00 | 32,550.00 | 30,000.00 | 31,700.00 | 31,700.00 | 5.67% | 164,356 |
| Jun 2, 2026 | 29,900.00 | 30,700.00 | 28,950.00 | 30,000.00 | 30,000.00 | -3.07% | 191,966 |
| Jun 1, 2026 | 29,900.00 | 31,750.00 | 28,700.00 | 30,950.00 | 30,950.00 | 1.48% | 202,783 |
| May 29, 2026 | 33,150.00 | 33,150.00 | 29,900.00 | 30,500.00 | 30,500.00 | -4.84% | 231,518 |
| May 28, 2026 | 33,500.00 | 33,550.00 | 30,900.00 | 32,050.00 | 32,050.00 | -4.61% | 223,783 |
| May 27, 2026 | 37,100.00 | 37,150.00 | 33,350.00 | 33,600.00 | 33,600.00 | -6.67% | 197,153 |
| May 26, 2026 | 37,150.00 | 38,050.00 | 35,650.00 | 36,000.00 | 36,000.00 | -0.41% | 126,292 |
| May 22, 2026 | 35,800.00 | 37,800.00 | 35,250.00 | 36,150.00 | 36,150.00 | 3.43% | 142,340 |
| May 21, 2026 | 34,450.00 | 36,000.00 | 34,400.00 | 34,950.00 | 34,950.00 | 5.27% | 149,726 |
| May 20, 2026 | 34,000.00 | 34,500.00 | 32,250.00 | 33,200.00 | 33,200.00 | -2.21% | 111,193 |
| May 19, 2026 | 34,400.00 | 35,450.00 | 33,200.00 | 33,950.00 | 33,950.00 | -2.16% | 111,315 |
| May 18, 2026 | 32,850.00 | 35,700.00 | 31,400.00 | 34,700.00 | 34,700.00 | 1.46% | 263,362 |
| May 15, 2026 | 37,400.00 | 37,500.00 | 33,500.00 | 34,200.00 | 34,200.00 | -9.04% | 275,567 |
| May 14, 2026 | 37,500.00 | 37,650.00 | 35,200.00 | 37,600.00 | 37,600.00 | -1.05% | 259,337 |
| May 13, 2026 | 37,150.00 | 38,700.00 | 36,200.00 | 38,000.00 | 38,000.00 | 0.26% | 162,581 |
| May 12, 2026 | 42,100.00 | 42,150.00 | 37,500.00 | 37,900.00 | 37,900.00 | -9.11% | 538,676 |
| May 11, 2026 | 43,000.00 | 44,250.00 | 41,600.00 | 41,700.00 | 41,700.00 | -1.18% | 212,944 |
| May 8, 2026 | 42,350.00 | 43,450.00 | 41,500.00 | 42,200.00 | 42,200.00 | -1.52% | 105,378 |
| May 7, 2026 | 44,350.00 | 44,350.00 | 42,250.00 | 42,850.00 | 42,850.00 | -2.83% | 154,816 |
| May 6, 2026 | 44,950.00 | 45,000.00 | 43,200.00 | 44,100.00 | 44,100.00 | 0.92% | 248,261 |
| May 4, 2026 | 43,650.00 | 44,050.00 | 43,050.00 | 43,700.00 | 43,700.00 | 2.82% | 127,513 |
| Apr 30, 2026 | 43,750.00 | 44,000.00 | 42,100.00 | 42,500.00 | 42,500.00 | -1.62% | 155,682 |
| Apr 29, 2026 | 42,900.00 | 43,500.00 | 42,600.00 | 43,200.00 | 43,200.00 | -1.14% | 96,003 |
| Apr 28, 2026 | 45,000.00 | 45,300.00 | 43,700.00 | 43,700.00 | 43,700.00 | -3.53% | 168,979 |
| Apr 27, 2026 | 46,450.00 | 46,500.00 | 44,750.00 | 45,300.00 | 45,300.00 | -1.20% | 187,721 |
| Apr 24, 2026 | 43,900.00 | 46,000.00 | 43,550.00 | 45,850.00 | 45,850.00 | 4.56% | 358,872 |
| Apr 23, 2026 | 45,600.00 | 45,650.00 | 43,100.00 | 43,850.00 | 43,850.00 | -2.56% | 169,634 |
| Apr 22, 2026 | 44,600.00 | 45,200.00 | 43,100.00 | 45,000.00 | 45,000.00 | 0.22% | 201,545 |
| Apr 21, 2026 | 45,000.00 | 45,150.00 | 43,750.00 | 44,900.00 | 44,900.00 | 1.58% | 188,020 |
| Apr 20, 2026 | 44,000.00 | 45,450.00 | 43,550.00 | 44,200.00 | 44,200.00 | 1.26% | 268,676 |
| Apr 17, 2026 | 43,050.00 | 43,950.00 | 42,600.00 | 43,650.00 | 43,650.00 | 1.87% | 210,668 |
| Apr 16, 2026 | 43,000.00 | 43,400.00 | 42,100.00 | 42,850.00 | 42,850.00 | -0.12% | 190,416 |