Fine Semitech Corp 036810
KRX · Südkorea · Produzierendes Gewerbe
KRW 35.750,00+1.050,00 (+3,03 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 35.900,00 | +3,46 % | KRW 35.250,00 | KRW 36.650,00 | KRW 33.500,00 | 184,59K |
| 2026-10-01 | KRW 34.700,00 | +11,22 % | KRW 31.300,00 | KRW 34.850,00 | KRW 31.000,00 | 319,85K |
| 2026-09-30 | KRW 31.200,00 | -2,80 % | KRW 32.250,00 | KRW 32.550,00 | KRW 30.950,00 | 92,35K |
| 2026-09-29 | KRW 32.100,00 | +5,77 % | KRW 30.000,00 | KRW 32.100,00 | KRW 29.950,00 | 161,53K |
| 2026-09-28 | KRW 30.350,00 | -2,72 % | KRW 31.200,00 | KRW 31.600,00 | KRW 30.100,00 | 62,43K |
| 2026-09-23 | KRW 31.200,00 | +3,31 % | KRW 30.400,00 | KRW 31.450,00 | KRW 30.100,00 | 135,39K |
| 2026-09-22 | KRW 30.200,00 | 0,00 % | KRW 30.400,00 | KRW 30.500,00 | KRW 29.550,00 | 159,84K |
| 2026-09-21 | KRW 30.200,00 | +11,44 % | KRW 27.350,00 | KRW 30.300,00 | KRW 27.050,00 | 345,49K |
| 2026-09-18 | KRW 27.100,00 | +0,74 % | KRW 27.400,00 | KRW 27.450,00 | KRW 26.750,00 | 93,33K |
| 2026-09-17 | KRW 26.900,00 | +2,87 % | KRW 26.250,00 | KRW 27.350,00 | KRW 26.000,00 | 92,19K |
| 2026-09-16 | KRW 26.150,00 | -0,76 % | KRW 26.200,00 | KRW 26.250,00 | KRW 25.650,00 | 42,94K |
| 2026-09-15 | KRW 26.350,00 | +1,74 % | KRW 25.550,00 | KRW 27.050,00 | KRW 25.500,00 | 70,75K |
| 2026-09-14 | KRW 25.900,00 | -1,71 % | KRW 25.500,00 | KRW 26.200,00 | KRW 24.850,00 | 69,41K |
| 2026-09-11 | KRW 26.350,00 | 0,00 % | KRW 25.350,00 | KRW 26.600,00 | KRW 25.250,00 | 98,62K |
| 2026-09-10 | KRW 26.350,00 | +2,13 % | KRW 25.400,00 | KRW 26.850,00 | KRW 25.350,00 | 108,76K |
| 2026-09-09 | KRW 25.800,00 | +2,99 % | KRW 25.700,00 | KRW 26.750,00 | KRW 25.700,00 | 99,05K |
| 2026-09-08 | KRW 25.050,00 | -1,76 % | KRW 25.650,00 | KRW 26.100,00 | KRW 25.050,00 | 61,85K |
| 2026-09-07 | KRW 25.500,00 | -0,20 % | KRW 26.250,00 | KRW 26.450,00 | KRW 25.450,00 | 63,51K |
| 2026-09-04 | KRW 25.550,00 | 0,00 % | KRW 25.600,00 | KRW 26.550,00 | KRW 25.400,00 | 81,92K |
| 2026-09-03 | KRW 25.550,00 | -6,75 % | KRW 27.500,00 | KRW 27.700,00 | KRW 25.350,00 | 151,12K |
| 2026-09-02 | KRW 27.400,00 | -2,49 % | KRW 26.750,00 | KRW 28.450,00 | KRW 26.550,00 | 223,35K |
| 2026-09-01 | KRW 28.100,00 | +4,46 % | KRW 26.350,00 | KRW 28.250,00 | KRW 25.500,00 | 242,78K |
| 2026-08-31 | KRW 26.900,00 | +9,13 % | KRW 23.850,00 | KRW 27.400,00 | KRW 23.300,00 | 271,08K |
| 2026-08-28 | KRW 24.650,00 | -2,18 % | KRW 25.200,00 | KRW 25.450,00 | KRW 24.400,00 | 62,75K |
| 2026-08-27 | KRW 25.200,00 | -1,75 % | KRW 25.800,00 | KRW 25.800,00 | KRW 24.600,00 | 134,24K |
| 2026-08-26 | KRW 25.650,00 | -6,04 % | KRW 27.200,00 | KRW 27.500,00 | KRW 25.400,00 | 248,51K |
| 2026-08-25 | KRW 27.300,00 | +20,80 % | KRW 22.150,00 | KRW 27.500,00 | KRW 21.750,00 | 402,35K |
| 2026-08-24 | KRW 22.600,00 | -0,22 % | KRW 22.450,00 | KRW 23.200,00 | KRW 22.100,00 | 60,78K |
| 2026-08-21 | KRW 22.650,00 | -4,43 % | KRW 23.000,00 | KRW 23.300,00 | KRW 22.400,00 | 81,37K |
| 2026-08-20 | KRW 23.700,00 | +1,07 % | KRW 24.000,00 | KRW 24.350,00 | KRW 23.500,00 | 87,34K |
| 2026-08-19 | KRW 23.450,00 | -2,70 % | KRW 23.200,00 | KRW 24.350,00 | KRW 22.550,00 | 136,95K |
| 2026-08-18 | KRW 24.100,00 | -12,20 % | KRW 26.800,00 | KRW 27.000,00 | KRW 23.800,00 | 313,21K |
| 2026-08-14 | KRW 27.450,00 | +1,10 % | KRW 27.100,00 | KRW 28.900,00 | KRW 25.250,00 | 364,87K |
| 2026-08-13 | KRW 27.150,00 | +3,82 % | KRW 26.050,00 | KRW 27.700,00 | KRW 25.100,00 | 210,80K |
| 2026-08-12 | KRW 26.150,00 | +14,69 % | KRW 22.950,00 | KRW 27.450,00 | KRW 22.900,00 | 414,42K |
| 2026-08-11 | KRW 22.800,00 | 0,00 % | KRW 22.200,00 | KRW 23.300,00 | KRW 22.100,00 | 105,64K |
| 2026-08-10 | KRW 22.800,00 | +14,06 % | KRW 20.250,00 | KRW 22.900,00 | KRW 20.250,00 | 114,99K |
| 2026-08-07 | KRW 19.990,00 | -3,66 % | KRW 20.800,00 | KRW 21.350,00 | KRW 19.610,00 | 91,29K |
| 2026-08-06 | KRW 20.750,00 | -1,66 % | KRW 20.500,00 | KRW 21.200,00 | KRW 19.950,00 | 57,34K |
| 2026-08-05 | KRW 21.100,00 | +6,03 % | KRW 21.050,00 | KRW 21.750,00 | KRW 20.400,00 | 130,89K |
| 2026-08-04 | KRW 19.900,00 | +3,22 % | KRW 19.390,00 | KRW 21.300,00 | KRW 19.170,00 | 132,34K |
| 2026-08-03 | KRW 19.280,00 | +4,73 % | KRW 18.000,00 | KRW 20.650,00 | KRW 17.820,00 | 184,88K |
| 2026-07-31 | KRW 18.410,00 | +19,62 % | KRW 16.520,00 | KRW 19.000,00 | KRW 16.520,00 | 123,54K |
| 2026-07-30 | KRW 15.390,00 | -4,05 % | KRW 15.230,00 | KRW 16.800,00 | KRW 15.130,00 | 176,69K |
| 2026-07-29 | KRW 16.040,00 | -10,34 % | KRW 17.890,00 | KRW 18.480,00 | KRW 15.000,00 | 185,91K |
| 2026-07-28 | KRW 17.890,00 | -12,09 % | KRW 19.470,00 | KRW 19.470,00 | KRW 17.640,00 | 113,13K |
| 2026-07-27 | KRW 20.350,00 | +4,90 % | KRW 20.250,00 | KRW 20.800,00 | KRW 19.600,00 | 100,15K |
| 2026-07-24 | KRW 19.400,00 | -7,18 % | KRW 20.200,00 | KRW 20.450,00 | KRW 19.380,00 | 83,94K |
| 2026-07-23 | KRW 20.900,00 | +5,13 % | KRW 20.200,00 | KRW 21.000,00 | KRW 19.910,00 | 86,91K |
| 2026-07-22 | KRW 19.880,00 | -2,31 % | KRW 20.850,00 | KRW 21.400,00 | KRW 19.850,00 | 58,70K |
| 2026-07-21 | KRW 20.350,00 | +0,74 % | KRW 20.050,00 | KRW 20.650,00 | KRW 19.370,00 | 100,41K |
| 2026-07-20 | KRW 20.200,00 | -7,13 % | KRW 21.000,00 | KRW 21.350,00 | KRW 19.850,00 | 103,52K |
| 2026-07-16 | KRW 21.750,00 | -5,84 % | KRW 22.600,00 | KRW 22.650,00 | KRW 21.300,00 | 62,88K |
| 2026-07-15 | KRW 23.100,00 | +7,69 % | KRW 22.150,00 | KRW 23.400,00 | KRW 22.150,00 | 65,55K |
| 2026-07-14 | KRW 21.450,00 | -2,72 % | KRW 21.800,00 | KRW 23.000,00 | KRW 20.250,00 | 104,19K |
| 2026-07-13 | KRW 22.050,00 | -3,50 % | KRW 22.850,00 | KRW 24.850,00 | KRW 21.950,00 | 117,85K |
| 2026-07-10 | KRW 22.850,00 | +7,53 % | KRW 22.200,00 | KRW 23.300,00 | KRW 21.500,00 | 154,80K |
| 2026-07-09 | KRW 21.250,00 | +2,41 % | KRW 20.600,00 | KRW 22.300,00 | KRW 20.550,00 | 157,65K |
| 2026-07-08 | KRW 20.750,00 | -6,74 % | KRW 21.100,00 | KRW 22.550,00 | KRW 20.450,00 | 168,99K |
| 2026-07-07 | KRW 22.250,00 | -4,30 % | KRW 22.500,00 | KRW 24.350,00 | KRW 21.550,00 | 143,78K |
| 2026-07-06 | KRW 23.250,00 | -2,92 % | KRW 23.950,00 | KRW 24.200,00 | KRW 22.150,00 | 126,93K |
| 2026-07-03 | KRW 23.950,00 | +3,68 % | KRW 23.150,00 | KRW 24.100,00 | KRW 22.150,00 | 114,56K |
| 2026-07-02 | KRW 23.100,00 | -12,83 % | KRW 25.300,00 | KRW 25.300,00 | KRW 22.950,00 | 156,57K |
| 2026-07-01 | KRW 26.500,00 | +0,95 % | KRW 26.300,00 | KRW 28.600,00 | KRW 25.600,00 | 130,58K |
| 2026-06-30 | KRW 26.250,00 | +1,35 % | KRW 25.600,00 | KRW 27.000,00 | KRW 25.500,00 | 83,14K |
| 2026-06-29 | KRW 25.900,00 | +6,80 % | KRW 24.050,00 | KRW 26.050,00 | KRW 24.050,00 | 175,85K |
| 2026-06-26 | KRW 24.250,00 | -5,46 % | KRW 25.050,00 | KRW 25.500,00 | KRW 23.150,00 | 244,87K |
| 2026-06-25 | KRW 25.650,00 | -2,84 % | KRW 26.700,00 | KRW 27.300,00 | KRW 25.300,00 | 169,27K |
| 2026-06-24 | KRW 26.400,00 | -0,19 % | KRW 26.750,00 | KRW 27.900,00 | KRW 25.250,00 | 160,79K |
| 2026-06-23 | KRW 26.450,00 | -12,56 % | KRW 30.250,00 | KRW 30.300,00 | KRW 26.450,00 | 169,49K |
| 2026-06-22 | KRW 30.250,00 | +0,50 % | KRW 28.800,00 | KRW 31.100,00 | KRW 28.800,00 | 86,54K |
| 2026-06-19 | KRW 30.100,00 | -3,99 % | KRW 31.950,00 | KRW 32.250,00 | KRW 29.350,00 | 102,27K |
| 2026-06-18 | KRW 31.350,00 | -3,24 % | KRW 32.900,00 | KRW 33.900,00 | KRW 31.350,00 | 111,79K |
| 2026-06-17 | KRW 32.400,00 | +2,05 % | KRW 31.450,00 | KRW 33.600,00 | KRW 30.300,00 | 124,05K |
| 2026-06-16 | KRW 31.750,00 | -5,22 % | KRW 33.400,00 | KRW 33.650,00 | KRW 31.550,00 | 133,39K |
| 2026-06-15 | KRW 33.500,00 | +0,90 % | KRW 33.700,00 | KRW 34.300,00 | KRW 32.650,00 | 101,62K |
| 2026-06-12 | KRW 33.200,00 | +5,06 % | KRW 33.350,00 | KRW 34.800,00 | KRW 32.300,00 | 242,22K |
| 2026-06-11 | KRW 31.600,00 | +8,78 % | KRW 28.400,00 | KRW 32.400,00 | KRW 28.000,00 | 233,26K |
| 2026-06-10 | KRW 29.050,00 | -2,02 % | KRW 29.000,00 | KRW 30.900,00 | KRW 28.150,00 | 145,81K |
| 2026-06-09 | KRW 29.650,00 | +11,05 % | KRW 27.200,00 | KRW 30.500,00 | KRW 27.200,00 | 168,34K |
| 2026-06-08 | KRW 26.700,00 | -8,25 % | KRW 28.850,00 | KRW 29.000,00 | KRW 25.950,00 | 188,23K |
| 2026-06-05 | KRW 29.100,00 | -8,20 % | KRW 30.750,00 | KRW 31.450,00 | KRW 29.000,00 | 177,62K |
| 2026-06-04 | KRW 31.700,00 | +5,67 % | KRW 30.000,00 | KRW 32.550,00 | KRW 30.000,00 | 164,36K |
| 2026-06-02 | KRW 30.000,00 | -3,07 % | KRW 29.900,00 | KRW 30.700,00 | KRW 28.950,00 | 191,97K |
| 2026-06-01 | KRW 30.950,00 | +1,48 % | KRW 29.900,00 | KRW 31.750,00 | KRW 28.700,00 | 202,79K |
| 2026-05-29 | KRW 30.500,00 | -4,84 % | KRW 33.150,00 | KRW 33.150,00 | KRW 29.900,00 | 231,52K |
| 2026-05-28 | KRW 32.050,00 | -4,61 % | KRW 33.500,00 | KRW 33.550,00 | KRW 30.900,00 | 223,78K |
| 2026-05-27 | KRW 33.600,00 | -6,67 % | KRW 37.100,00 | KRW 37.150,00 | KRW 33.350,00 | 197,15K |
| 2026-05-26 | KRW 36.000,00 | -0,41 % | KRW 37.150,00 | KRW 38.050,00 | KRW 35.650,00 | 126,29K |
| 2026-05-22 | KRW 36.150,00 | +3,43 % | KRW 35.800,00 | KRW 37.800,00 | KRW 35.250,00 | 142,34K |