Fine Semitech Corp. (KOSDAQ:036810)
South Korea · Delayed Price · Currency is KRW 26,200
+1,550 (6.29%)
Aug 31, 2026, 11:03 AM KST
Fine Semitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25,200.00 | 25,450.00 | 24,400.00 | 24,650.00 | - | -2.18% | 65,843 |
| Aug 27, 2026 | 25,800.00 | 25,800.00 | 24,600.00 | 25,200.00 | 25,200.00 | -1.75% | 134,238 |
| Aug 26, 2026 | 27,200.00 | 27,500.00 | 25,400.00 | 25,650.00 | 25,650.00 | -6.04% | 248,508 |
| Aug 25, 2026 | 22,150.00 | 27,500.00 | 21,750.00 | 27,300.00 | 27,300.00 | 20.80% | 402,344 |
| Aug 24, 2026 | 22,450.00 | 23,200.00 | 22,100.00 | 22,600.00 | 22,600.00 | -0.22% | 60,784 |
| Aug 21, 2026 | 23,000.00 | 23,300.00 | 22,400.00 | 22,650.00 | 22,650.00 | -4.43% | 81,374 |
| Aug 20, 2026 | 24,000.00 | 24,350.00 | 23,500.00 | 23,700.00 | 23,700.00 | 1.07% | 87,339 |
| Aug 19, 2026 | 23,200.00 | 24,350.00 | 22,550.00 | 23,450.00 | 23,450.00 | -2.70% | 136,948 |
| Aug 18, 2026 | 26,800.00 | 27,000.00 | 23,800.00 | 24,100.00 | 24,100.00 | -12.20% | 313,213 |
| Aug 14, 2026 | 27,100.00 | 28,900.00 | 25,250.00 | 27,450.00 | 27,450.00 | 1.10% | 364,871 |
| Aug 13, 2026 | 26,050.00 | 27,700.00 | 25,100.00 | 27,150.00 | 27,150.00 | 3.82% | 210,801 |
| Aug 12, 2026 | 22,950.00 | 27,450.00 | 22,900.00 | 26,150.00 | 26,150.00 | 14.69% | 414,421 |
| Aug 11, 2026 | 22,200.00 | 23,300.00 | 22,100.00 | 22,800.00 | 22,800.00 | - | 105,636 |
| Aug 10, 2026 | 20,250.00 | 22,900.00 | 20,250.00 | 22,800.00 | 22,800.00 | 14.06% | 114,989 |
| Aug 7, 2026 | 20,800.00 | 21,350.00 | 19,610.00 | 19,990.00 | 19,990.00 | -3.66% | 91,285 |
| Aug 6, 2026 | 20,500.00 | 21,200.00 | 19,950.00 | 20,750.00 | 20,750.00 | -1.66% | 57,344 |
| Aug 5, 2026 | 21,050.00 | 21,750.00 | 20,400.00 | 21,100.00 | 21,100.00 | 6.03% | 130,892 |
| Aug 4, 2026 | 19,390.00 | 21,300.00 | 19,170.00 | 19,900.00 | 19,900.00 | 3.22% | 132,335 |
| Aug 3, 2026 | 18,000.00 | 20,650.00 | 17,820.00 | 19,280.00 | 19,280.00 | 4.73% | 184,878 |
| Jul 31, 2026 | 16,520.00 | 19,000.00 | 16,520.00 | 18,410.00 | 18,410.00 | 19.62% | 123,543 |
| Jul 30, 2026 | 15,230.00 | 16,800.00 | 15,130.00 | 15,390.00 | 15,390.00 | -4.05% | 176,692 |
| Jul 29, 2026 | 17,890.00 | 18,480.00 | 15,000.00 | 16,040.00 | 16,040.00 | -10.34% | 185,913 |
| Jul 28, 2026 | 19,470.00 | 19,470.00 | 17,640.00 | 17,890.00 | 17,890.00 | -12.09% | 113,130 |
| Jul 27, 2026 | 20,250.00 | 20,800.00 | 19,600.00 | 20,350.00 | 20,350.00 | 4.90% | 100,146 |
| Jul 24, 2026 | 20,200.00 | 20,450.00 | 19,380.00 | 19,400.00 | 19,400.00 | -7.18% | 83,936 |
| Jul 23, 2026 | 20,200.00 | 21,000.00 | 19,910.00 | 20,900.00 | 20,900.00 | 5.13% | 86,913 |
| Jul 22, 2026 | 20,850.00 | 21,400.00 | 19,850.00 | 19,880.00 | 19,880.00 | -2.31% | 58,700 |
| Jul 21, 2026 | 20,050.00 | 20,650.00 | 19,370.00 | 20,350.00 | 20,350.00 | 0.74% | 100,413 |
| Jul 20, 2026 | 21,000.00 | 21,350.00 | 19,850.00 | 20,200.00 | 20,200.00 | -7.13% | 103,521 |
| Jul 16, 2026 | 22,600.00 | 22,650.00 | 21,300.00 | 21,750.00 | 21,750.00 | -5.84% | 62,880 |
| Jul 15, 2026 | 22,150.00 | 23,400.00 | 22,150.00 | 23,100.00 | 23,100.00 | 7.69% | 65,552 |
| Jul 14, 2026 | 21,800.00 | 23,000.00 | 20,250.00 | 21,450.00 | 21,450.00 | -2.72% | 99,772 |
| Jul 13, 2026 | 22,850.00 | 24,850.00 | 21,950.00 | 22,050.00 | 22,050.00 | -3.50% | 117,848 |
| Jul 10, 2026 | 22,200.00 | 23,300.00 | 21,500.00 | 22,850.00 | 22,850.00 | 7.53% | 154,795 |
| Jul 9, 2026 | 20,600.00 | 22,300.00 | 20,550.00 | 21,250.00 | 21,250.00 | 2.41% | 157,645 |
| Jul 8, 2026 | 21,100.00 | 22,550.00 | 20,450.00 | 20,750.00 | 20,750.00 | -6.74% | 168,991 |
| Jul 7, 2026 | 22,500.00 | 24,350.00 | 21,550.00 | 22,250.00 | 22,250.00 | -4.30% | 143,775 |
| Jul 6, 2026 | 23,950.00 | 24,200.00 | 22,150.00 | 23,250.00 | 23,250.00 | -2.92% | 126,931 |
| Jul 3, 2026 | 23,150.00 | 24,100.00 | 22,150.00 | 23,950.00 | 23,950.00 | 3.68% | 114,561 |
| Jul 2, 2026 | 25,300.00 | 25,300.00 | 22,950.00 | 23,100.00 | 23,100.00 | -12.83% | 156,572 |
| Jul 1, 2026 | 26,300.00 | 28,600.00 | 25,600.00 | 26,500.00 | 26,500.00 | 0.95% | 130,577 |
| 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 |