Fine Semitech Corp. (KOSDAQ:036810)
South Korea
· Delayed Price · Currency is KRW 43,250
-450 (-1.03%)
Apr 29, 2026, 1:10 PM KST
Fine Semitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45,000.00 | 45,300.00 | 43,750.00 | 44,250.00 | - | -2.32% | 118,280 |
| 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 |
| Feb 13, 2026 | 42,600.00 | 44,050.00 | 42,550.00 | 42,800.00 | 42,800.00 | -1.15% | 153,673 |
| Feb 12, 2026 | 44,100.00 | 44,500.00 | 42,450.00 | 43,300.00 | 43,300.00 | 2.85% | 246,420 |
| Feb 11, 2026 | 42,800.00 | 42,950.00 | 41,950.00 | 42,100.00 | 42,100.00 | -3.22% | 161,545 |
| Feb 10, 2026 | 45,400.00 | 45,450.00 | 41,800.00 | 43,500.00 | 43,500.00 | -3.44% | 342,554 |
| Feb 9, 2026 | 43,250.00 | 45,350.00 | 42,500.00 | 45,050.00 | 45,050.00 | 12.34% | 373,093 |
| Feb 6, 2026 | 39,000.00 | 41,250.00 | 38,400.00 | 40,100.00 | 40,100.00 | -1.47% | 257,796 |
| Feb 5, 2026 | 41,500.00 | 42,250.00 | 40,450.00 | 40,700.00 | 40,700.00 | -6.44% | 301,167 |
| Feb 4, 2026 | 43,400.00 | 45,050.00 | 42,750.00 | 43,500.00 | 43,500.00 | -2.14% | 242,559 |
| Feb 3, 2026 | 44,750.00 | 45,450.00 | 42,950.00 | 44,450.00 | 44,450.00 | 3.98% | 295,549 |
| Feb 2, 2026 | 44,500.00 | 46,200.00 | 42,500.00 | 42,750.00 | 42,750.00 | -9.04% | 460,007 |
| Jan 30, 2026 | 47,650.00 | 50,900.00 | 46,500.00 | 47,000.00 | 47,000.00 | -3.39% | 717,655 |
| Jan 29, 2026 | 50,500.00 | 51,000.00 | 44,000.00 | 48,650.00 | 48,650.00 | -1.82% | 1,206,722 |
| Jan 28, 2026 | 41,850.00 | 49,750.00 | 41,000.00 | 49,550.00 | 49,550.00 | 24.19% | 1,324,393 |
| Jan 27, 2026 | 37,100.00 | 40,000.00 | 37,100.00 | 39,900.00 | 39,900.00 | 5.14% | 490,436 |
| Jan 26, 2026 | 36,100.00 | 38,300.00 | 35,600.00 | 37,950.00 | 37,950.00 | 4.98% | 619,748 |
| Jan 23, 2026 | 37,400.00 | 37,550.00 | 36,000.00 | 36,150.00 | 36,150.00 | -6.83% | 733,893 |
| Jan 22, 2026 | 38,050.00 | 40,800.00 | 36,900.00 | 38,800.00 | 38,800.00 | 23.57% | 3,685,669 |
| Jan 21, 2026 | 30,600.00 | 31,450.00 | 30,300.00 | 31,400.00 | 31,400.00 | -0.32% | 164,442 |
| Jan 20, 2026 | 32,200.00 | 32,350.00 | 30,350.00 | 31,500.00 | 31,500.00 | -1.87% | 182,156 |
| Jan 19, 2026 | 30,250.00 | 32,500.00 | 30,200.00 | 32,100.00 | 32,100.00 | 4.73% | 245,356 |
| Jan 16, 2026 | 31,250.00 | 31,700.00 | 30,250.00 | 30,650.00 | 30,650.00 | 0.16% | 172,372 |
| Jan 15, 2026 | 29,650.00 | 30,600.00 | 29,600.00 | 30,600.00 | 30,600.00 | 0.66% | 102,940 |
| Jan 14, 2026 | 30,650.00 | 31,000.00 | 30,000.00 | 30,400.00 | 30,400.00 | -2.56% | 148,553 |
| Jan 13, 2026 | 31,200.00 | 32,100.00 | 30,500.00 | 31,200.00 | 31,200.00 | 3.65% | 361,732 |
| Jan 12, 2026 | 29,200.00 | 30,600.00 | 28,900.00 | 30,100.00 | 30,100.00 | 3.44% | 201,903 |
| Jan 9, 2026 | 29,450.00 | 29,700.00 | 28,700.00 | 29,100.00 | 29,100.00 | -3.00% | 163,747 |
| Jan 8, 2026 | 30,200.00 | 31,300.00 | 29,800.00 | 30,000.00 | 30,000.00 | -0.66% | 206,986 |
| Jan 7, 2026 | 32,050.00 | 32,100.00 | 29,700.00 | 30,200.00 | 30,200.00 | -4.73% | 314,708 |
| Jan 6, 2026 | 31,050.00 | 31,750.00 | 30,550.00 | 31,700.00 | 31,700.00 | -0.31% | 228,076 |
| Jan 5, 2026 | 32,600.00 | 32,950.00 | 30,700.00 | 31,800.00 | 31,800.00 | 0.32% | 362,078 |
| Jan 2, 2026 | 30,850.00 | 32,100.00 | 30,000.00 | 31,700.00 | 31,700.00 | 3.43% | 492,709 |
| Dec 30, 2025 | 33,600.00 | 35,500.00 | 29,700.00 | 30,650.00 | 30,650.00 | -10.64% | 749,320 |
| Dec 29, 2025 | 36,350.00 | 36,350.00 | 33,200.00 | 34,300.00 | 34,300.00 | -4.04% | 439,596 |
| Dec 26, 2025 | 34,158.42 | 36,732.67 | 34,108.91 | 35,742.57 | 35,742.57 | 4.03% | 410,829 |
| Dec 24, 2025 | 33,267.33 | 35,643.56 | 33,118.81 | 34,356.44 | 34,356.44 | 2.81% | 324,122 |
| Dec 23, 2025 | 33,366.34 | 33,910.89 | 32,574.26 | 33,415.84 | 33,415.84 | -1.03% | 320,611 |
| Dec 22, 2025 | 30,495.05 | 35,148.52 | 30,198.02 | 33,762.38 | 33,762.38 | 12.73% | 801,372 |
| Dec 19, 2025 | 29,603.96 | 30,396.04 | 29,158.42 | 29,950.50 | 29,950.50 | 2.72% | 250,941 |
| Dec 18, 2025 | 26,980.20 | 30,198.02 | 26,633.66 | 29,158.42 | 29,158.42 | 5.94% | 505,062 |
| Dec 17, 2025 | 25,990.10 | 27,574.26 | 25,940.59 | 27,524.75 | 27,524.75 | 5.90% | 142,694 |
| Dec 16, 2025 | 26,782.18 | 26,930.69 | 25,891.09 | 25,990.10 | 25,990.10 | -2.78% | 102,806 |
| Dec 15, 2025 | 26,287.13 | 26,881.19 | 25,990.10 | 26,732.67 | 26,732.67 | -2.17% | 141,177 |
| Dec 12, 2025 | 26,881.19 | 27,574.26 | 26,089.11 | 27,326.73 | 27,326.73 | 1.85% | 301,694 |
| Dec 11, 2025 | 27,475.25 | 27,623.76 | 26,435.64 | 26,831.68 | 26,831.68 | -1.09% | 117,312 |
| Dec 10, 2025 | 27,425.74 | 28,019.80 | 26,881.19 | 27,128.71 | 27,128.71 | -0.90% | 105,098 |
| Dec 9, 2025 | 27,574.26 | 27,920.79 | 27,277.23 | 27,376.24 | 27,376.24 | -1.78% | 60,320 |
| Dec 8, 2025 | 27,722.77 | 28,712.87 | 27,128.71 | 27,871.29 | 27,871.29 | 1.08% | 81,075 |
| Dec 5, 2025 | 27,574.26 | 27,970.30 | 27,128.71 | 27,574.26 | 27,574.26 | - | 128,416 |
| Dec 4, 2025 | 28,613.86 | 28,762.38 | 27,376.24 | 27,574.26 | 27,574.26 | -5.11% | 152,421 |
| Dec 3, 2025 | 29,356.44 | 29,603.96 | 28,762.38 | 29,059.41 | 29,059.41 | 0.51% | 87,762 |
| Dec 2, 2025 | 29,504.95 | 29,702.97 | 28,811.88 | 28,910.89 | 28,910.89 | 0.17% | 182,004 |
| Dec 1, 2025 | 28,910.89 | 29,603.96 | 28,168.32 | 28,861.39 | 28,861.39 | 2.46% | 246,956 |