SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,240.00 | 9,730.00 | 8,590.00 | 9,400.00 | 9,400.00 | 4,810,528 |
| 2026-10-15 | 9,800.00 | 9,950.00 | 8,760.00 | 9,060.00 | 9,060.00 | 5,457,850 |
| 2026-10-14 | 11,330.00 | 11,400.00 | 10,180.00 | 10,360.00 | 10,360.00 | 4,164,530 |
| 2026-10-13 | 10,400.00 | 11,390.00 | 10,300.00 | 11,320.00 | 11,320.00 | 5,994,511 |
| 2026-10-12 | 11,470.00 | 11,550.00 | 10,740.00 | 10,840.00 | 10,840.00 | 3,473,428 |
| 2026-10-08 | 11,400.00 | 11,870.00 | 11,320.00 | 11,580.00 | 11,580.00 | 5,204,213 |
| 2026-10-07 | 11,620.00 | 11,650.00 | 11,100.00 | 11,340.00 | 11,340.00 | 4,278,435 |
| 2026-10-06 | 11,490.00 | 12,370.00 | 11,370.00 | 11,730.00 | 11,730.00 | 10,162,577 |
| 2026-10-02 | 11,000.00 | 11,750.00 | 10,880.00 | 11,370.00 | 11,370.00 | 6,949,617 |
| 2026-10-01 | 10,780.00 | 11,850.00 | 10,650.00 | 11,000.00 | 11,000.00 | 14,464,924 |
| 2026-09-30 | 10,680.00 | 10,970.00 | 10,470.00 | 10,780.00 | 10,780.00 | 5,135,701 |
| 2026-09-29 | 10,450.00 | 10,770.00 | 10,320.00 | 10,550.00 | 10,550.00 | 4,075,063 |
| 2026-09-28 | 10,470.00 | 10,680.00 | 10,350.00 | 10,570.00 | 10,570.00 | 3,882,888 |
| 2026-09-23 | 10,710.00 | 10,900.00 | 10,260.00 | 10,570.00 | 10,570.00 | 6,183,347 |
| 2026-09-22 | 10,730.00 | 11,160.00 | 10,300.00 | 10,620.00 | 10,620.00 | 15,069,092 |
| 2026-09-21 | 9,050.00 | 11,080.00 | 9,010.00 | 10,550.00 | 10,550.00 | 27,724,881 |
| 2026-09-18 | 8,780.00 | 9,090.00 | 8,750.00 | 9,020.00 | 9,020.00 | 4,928,002 |
| 2026-09-17 | 8,970.00 | 9,110.00 | 8,560.00 | 8,650.00 | 8,650.00 | 4,052,496 |
| 2026-09-16 | 8,470.00 | 8,990.00 | 8,150.00 | 8,920.00 | 8,920.00 | 8,402,346 |
| 2026-09-15 | 7,460.00 | 9,060.00 | 7,400.00 | 8,600.00 | 8,600.00 | 17,184,033 |
| 2026-09-14 | 6,850.00 | 7,790.00 | 6,820.00 | 7,530.00 | 7,530.00 | 6,972,922 |
| 2026-09-11 | 6,900.00 | 7,180.00 | 6,820.00 | 7,040.00 | 7,040.00 | 2,709,910 |
| 2026-09-10 | 6,600.00 | 7,160.00 | 6,600.00 | 7,110.00 | 7,110.00 | 12,476,731 |
| 2026-09-09 | 6,040.00 | 6,830.00 | 6,010.00 | 6,630.00 | 6,630.00 | 6,474,561 |
| 2026-09-08 | 5,990.00 | 6,320.00 | 5,720.00 | 6,040.00 | 6,040.00 | 3,887,790 |
| 2026-09-07 | 5,780.00 | 6,130.00 | 5,730.00 | 6,010.00 | 6,010.00 | 3,150,360 |
| 2026-09-04 | 5,640.00 | 5,720.00 | 5,500.00 | 5,610.00 | 5,610.00 | 1,194,742 |
| 2026-09-03 | 5,930.00 | 5,960.00 | 5,570.00 | 5,620.00 | 5,620.00 | 1,242,870 |
| 2026-09-02 | 5,660.00 | 5,980.00 | 5,650.00 | 5,800.00 | 5,800.00 | 1,564,571 |
| 2026-09-01 | 5,790.00 | 6,050.00 | 5,650.00 | 5,860.00 | 5,860.00 | 2,141,642 |
| 2026-08-31 | 5,450.00 | 5,720.00 | 5,380.00 | 5,700.00 | 5,700.00 | 1,118,814 |
| 2026-08-28 | 5,670.00 | 5,780.00 | 5,540.00 | 5,610.00 | 5,610.00 | 1,086,217 |
| 2026-08-27 | 5,750.00 | 5,910.00 | 5,640.00 | 5,780.00 | 5,780.00 | 914,237 |
| 2026-08-26 | 5,810.00 | 5,870.00 | 5,570.00 | 5,680.00 | 5,680.00 | 884,038 |
| 2026-08-25 | 5,300.00 | 5,810.00 | 5,130.00 | 5,810.00 | 5,810.00 | 1,285,082 |
| 2026-08-24 | 5,560.00 | 5,720.00 | 5,375.00 | 5,390.00 | 5,390.00 | 937,583 |
| 2026-08-21 | 5,890.00 | 5,930.00 | 5,520.00 | 5,560.00 | 5,560.00 | 1,331,379 |
| 2026-08-20 | 5,820.00 | 6,120.00 | 5,770.00 | 6,060.00 | 6,060.00 | 1,983,716 |
| 2026-08-19 | 5,750.00 | 6,020.00 | 5,650.00 | 5,720.00 | 5,720.00 | 1,303,101 |
| 2026-08-18 | 6,090.00 | 6,480.00 | 5,950.00 | 5,990.00 | 5,990.00 | 2,589,919 |
| 2026-08-14 | 6,300.00 | 6,320.00 | 5,920.00 | 6,040.00 | 6,040.00 | 1,469,831 |
| 2026-08-13 | 6,240.00 | 6,350.00 | 6,070.00 | 6,230.00 | 6,230.00 | 2,199,624 |
| 2026-08-12 | 6,170.00 | 6,210.00 | 5,810.00 | 6,150.00 | 6,150.00 | 2,895,484 |
| 2026-08-11 | 5,550.00 | 6,430.00 | 5,530.00 | 6,180.00 | 6,180.00 | 6,739,134 |
| 2026-08-10 | 5,040.00 | 5,590.00 | 5,000.00 | 5,540.00 | 5,540.00 | 2,172,818 |
| 2026-08-07 | 5,190.00 | 5,310.00 | 4,920.00 | 4,995.00 | 4,995.00 | 1,006,718 |
| 2026-08-06 | 5,160.00 | 5,300.00 | 5,010.00 | 5,120.00 | 5,120.00 | 1,126,844 |
| 2026-08-05 | 5,330.00 | 5,340.00 | 5,110.00 | 5,240.00 | 5,240.00 | 1,347,406 |
| 2026-08-04 | 4,890.00 | 5,110.00 | 4,800.00 | 5,030.00 | 5,030.00 | 1,387,213 |
| 2026-08-03 | 4,815.00 | 5,050.00 | 4,630.00 | 4,825.00 | 4,825.00 | 1,380,718 |
| 2026-07-31 | 4,300.00 | 4,950.00 | 4,275.00 | 4,870.00 | 4,870.00 | 4,262,036 |
| 2026-07-30 | 3,765.00 | 4,205.00 | 3,765.00 | 3,885.00 | 3,885.00 | 1,848,605 |
| 2026-07-29 | 4,535.00 | 4,685.00 | 3,735.00 | 4,030.00 | 4,030.00 | 2,664,200 |
| 2026-07-28 | 4,980.00 | 5,020.00 | 4,465.00 | 4,520.00 | 4,520.00 | 1,892,987 |
| 2026-07-27 | 5,210.00 | 5,410.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1,393,330 |
| 2026-07-24 | 5,520.00 | 5,520.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,432,582 |
| 2026-07-23 | 5,530.00 | 5,750.00 | 5,320.00 | 5,520.00 | 5,520.00 | 1,859,731 |
| 2026-07-22 | 5,700.00 | 5,830.00 | 5,470.00 | 5,470.00 | 5,470.00 | 2,424,786 |
| 2026-07-21 | 5,560.00 | 5,600.00 | 5,160.00 | 5,540.00 | 5,540.00 | 2,579,009 |
| 2026-07-20 | 5,380.00 | 5,870.00 | 5,320.00 | 5,610.00 | 5,610.00 | 3,964,088 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.