Fine Semitech Corp. (KOSDAQ:036810)
South Korea · Delayed Price · Currency is KRW 42,500
-700 (-1.62%)
Apr 30, 2026, 3:30 PM KST
Fine Semitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 169,632 |
| 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% | 210,648 |
| Apr 16, 2026 | 43,000.00 | 43,400.00 | 42,100.00 | 42,850.00 | 42,850.00 | -0.12% | 190,416 |
| Apr 15, 2026 | 44,500.00 | 44,500.00 | 42,150.00 | 42,900.00 | 42,900.00 | -0.69% | 269,889 |
| Apr 14, 2026 | 40,700.00 | 43,500.00 | 40,500.00 | 43,200.00 | 43,200.00 | 9.37% | 359,312 |
| Apr 13, 2026 | 38,300.00 | 40,050.00 | 37,900.00 | 39,500.00 | 39,500.00 | 0.13% | 134,665 |
| Apr 10, 2026 | 41,500.00 | 41,500.00 | 39,400.00 | 39,450.00 | 39,450.00 | -2.23% | 210,468 |
| Apr 9, 2026 | 40,200.00 | 42,300.00 | 39,900.00 | 40,350.00 | 40,350.00 | -1.94% | 216,444 |
| Apr 8, 2026 | 40,400.00 | 41,700.00 | 39,300.00 | 41,150.00 | 41,150.00 | 9.15% | 259,841 |
| Apr 7, 2026 | 38,750.00 | 39,400.00 | 37,250.00 | 37,700.00 | 37,700.00 | 1.34% | 192,241 |
| Apr 6, 2026 | 37,850.00 | 39,450.00 | 36,950.00 | 37,200.00 | 37,200.00 | 0.54% | 164,201 |
| Apr 3, 2026 | 37,400.00 | 37,900.00 | 36,350.00 | 37,000.00 | 37,000.00 | 2.64% | 92,642 |
| Apr 2, 2026 | 39,500.00 | 39,500.00 | 35,550.00 | 36,050.00 | 36,050.00 | -7.56% | 260,226 |
| Apr 1, 2026 | 38,250.00 | 40,000.00 | 38,100.00 | 39,000.00 | 39,000.00 | 6.85% | 197,746 |
| Mar 31, 2026 | 36,750.00 | 39,800.00 | 36,000.00 | 36,500.00 | 36,500.00 | -5.32% | 171,661 |
| Mar 30, 2026 | 36,250.00 | 39,350.00 | 35,550.00 | 38,550.00 | 38,550.00 | -1.03% | 210,511 |
| Mar 27, 2026 | 38,100.00 | 39,150.00 | 36,900.00 | 38,950.00 | 38,950.00 | -1.52% | 174,600 |
| Mar 26, 2026 | 41,800.00 | 42,550.00 | 39,300.00 | 39,550.00 | 39,550.00 | -6.17% | 236,889 |
| Mar 25, 2026 | 43,250.00 | 44,650.00 | 41,950.00 | 42,150.00 | 42,150.00 | -0.12% | 279,924 |
| Mar 24, 2026 | 41,150.00 | 43,550.00 | 39,700.00 | 42,200.00 | 42,200.00 | 6.70% | 368,037 |
| Mar 23, 2026 | 40,650.00 | 41,150.00 | 38,900.00 | 39,550.00 | 39,550.00 | -6.94% | 240,701 |
| Mar 20, 2026 | 44,150.00 | 44,200.00 | 42,400.00 | 42,500.00 | 42,500.00 | -1.16% | 244,012 |
| Mar 19, 2026 | 41,950.00 | 44,850.00 | 41,400.00 | 43,000.00 | 43,000.00 | -2.38% | 451,902 |
| Mar 18, 2026 | 44,450.00 | 44,500.00 | 42,100.00 | 44,050.00 | 44,050.00 | 1.85% | 370,955 |
| Mar 17, 2026 | 44,600.00 | 44,850.00 | 42,450.00 | 43,250.00 | 43,250.00 | 2.25% | 505,497 |
| Mar 16, 2026 | 45,100.00 | 45,150.00 | 41,100.00 | 42,300.00 | 42,300.00 | -5.05% | 558,389 |
| Mar 13, 2026 | 43,550.00 | 47,500.00 | 43,300.00 | 44,550.00 | 44,550.00 | -1.00% | 731,447 |
| Mar 12, 2026 | 37,750.00 | 45,000.00 | 37,650.00 | 45,000.00 | 45,000.00 | 21.46% | 1,182,505 |
| Mar 11, 2026 | 38,450.00 | 38,650.00 | 36,350.00 | 37,050.00 | 37,050.00 | -1.07% | 216,068 |
| Mar 10, 2026 | 37,600.00 | 39,700.00 | 36,500.00 | 37,450.00 | 37,450.00 | 7.00% | 317,917 |
| Mar 9, 2026 | 36,750.00 | 36,950.00 | 33,550.00 | 35,000.00 | 35,000.00 | -11.39% | 353,801 |
| Mar 6, 2026 | 39,000.00 | 39,850.00 | 37,250.00 | 39,500.00 | 39,500.00 | 6.04% | 284,766 |
| Mar 5, 2026 | 34,550.00 | 38,600.00 | 34,200.00 | 37,250.00 | 37,250.00 | 19.77% | 421,014 |
| Mar 4, 2026 | 37,100.00 | 38,300.00 | 31,000.00 | 31,100.00 | 31,100.00 | -19.64% | 497,367 |
| Mar 3, 2026 | 42,200.00 | 43,750.00 | 38,700.00 | 38,700.00 | 38,700.00 | -12.15% | 485,453 |
| Feb 27, 2026 | 43,900.00 | 45,200.00 | 42,850.00 | 44,050.00 | 44,050.00 | 3.28% | 573,320 |
| Feb 26, 2026 | 40,900.00 | 43,600.00 | 38,700.00 | 42,650.00 | 42,650.00 | 5.31% | 1,321,844 |
| Feb 25, 2026 | 42,800.00 | 43,100.00 | 40,050.00 | 40,500.00 | 40,500.00 | -2.06% | 212,188 |
| Feb 24, 2026 | 41,150.00 | 41,750.00 | 40,500.00 | 41,350.00 | 41,350.00 | 0.49% | 174,895 |
| Feb 23, 2026 | 44,150.00 | 44,750.00 | 40,900.00 | 41,150.00 | 41,150.00 | -5.94% | 239,615 |
| Feb 20, 2026 | 43,600.00 | 44,600.00 | 43,050.00 | 43,750.00 | 43,750.00 | -0.23% | 144,448 |
| Feb 19, 2026 | 44,100.00 | 44,400.00 | 42,650.00 | 43,850.00 | 43,850.00 | 2.45% | 194,673 |