SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,740.00 | 4,830.00 | 4,740.00 | 4,770.00 | 4,770.00 | 451,133 |
| 2024-07-23 | 4,875.00 | 4,950.00 | 4,810.00 | 4,810.00 | 4,810.00 | 478,774 |
| 2024-07-22 | 4,915.00 | 4,940.00 | 4,830.00 | 4,850.00 | 4,850.00 | 666,064 |
| 2024-07-19 | 5,050.00 | 5,090.00 | 4,925.00 | 4,945.00 | 4,945.00 | 709,287 |
| 2024-07-18 | 4,900.00 | 5,120.00 | 4,855.00 | 5,120.00 | 5,120.00 | 1,011,927 |
| 2024-07-17 | 5,170.00 | 5,200.00 | 5,010.00 | 5,030.00 | 5,030.00 | 824,738 |
| 2024-07-16 | 5,160.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,180.00 | 420,346 |
| 2024-07-15 | 5,140.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 424,842 |
| 2024-07-12 | 5,190.00 | 5,240.00 | 5,110.00 | 5,130.00 | 5,130.00 | 795,755 |
| 2024-07-11 | 5,290.00 | 5,340.00 | 5,240.00 | 5,260.00 | 5,260.00 | 598,184 |
| 2024-07-10 | 5,340.00 | 5,360.00 | 5,200.00 | 5,230.00 | 5,230.00 | 634,722 |
| 2024-07-09 | 5,350.00 | 5,420.00 | 5,350.00 | 5,370.00 | 5,370.00 | 436,968 |
| 2024-07-08 | 5,290.00 | 5,370.00 | 5,290.00 | 5,340.00 | 5,340.00 | 412,315 |
| 2024-07-05 | 5,440.00 | 5,460.00 | 5,310.00 | 5,330.00 | 5,330.00 | 638,476 |
| 2024-07-04 | 5,140.00 | 5,410.00 | 5,140.00 | 5,400.00 | 5,400.00 | 1,027,491 |
| 2024-07-03 | 5,290.00 | 5,320.00 | 5,110.00 | 5,140.00 | 5,140.00 | 1,018,759 |
| 2024-07-02 | 5,460.00 | 5,470.00 | 5,280.00 | 5,280.00 | 5,280.00 | 797,746 |
| 2024-07-01 | 5,430.00 | 5,530.00 | 5,410.00 | 5,470.00 | 5,470.00 | 486,918 |
| 2024-06-28 | 5,400.00 | 5,480.00 | 5,370.00 | 5,450.00 | 5,450.00 | 466,441 |
| 2024-06-27 | 5,600.00 | 5,660.00 | 5,400.00 | 5,400.00 | 5,400.00 | 800,117 |
| 2024-06-26 | 5,420.00 | 5,550.00 | 5,370.00 | 5,530.00 | 5,530.00 | 578,906 |
| 2024-06-25 | 5,400.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,420.00 | 769,400 |
| 2024-06-24 | 5,710.00 | 5,720.00 | 5,450.00 | 5,480.00 | 5,480.00 | 996,802 |
| 2024-06-21 | 5,860.00 | 5,870.00 | 5,700.00 | 5,750.00 | 5,750.00 | 1,257,596 |
| 2024-06-20 | 5,870.00 | 5,990.00 | 5,800.00 | 5,910.00 | 5,910.00 | 2,532,959 |
| 2024-06-19 | 5,460.00 | 5,800.00 | 5,460.00 | 5,780.00 | 5,780.00 | 3,226,197 |
| 2024-06-18 | 5,390.00 | 5,440.00 | 5,360.00 | 5,390.00 | 5,390.00 | 617,869 |
| 2024-06-17 | 5,300.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,340.00 | 488,518 |
| 2024-06-14 | 5,360.00 | 5,400.00 | 5,270.00 | 5,290.00 | 5,290.00 | 952,893 |
| 2024-06-13 | 5,430.00 | 5,490.00 | 5,340.00 | 5,360.00 | 5,360.00 | 1,129,911 |
| 2024-06-12 | 5,310.00 | 5,380.00 | 5,310.00 | 5,370.00 | 5,370.00 | 601,023 |
| 2024-06-11 | 5,420.00 | 5,460.00 | 5,310.00 | 5,320.00 | 5,320.00 | 698,670 |
| 2024-06-10 | 5,390.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,420.00 | 460,821 |
| 2024-06-07 | 5,500.00 | 5,560.00 | 5,450.00 | 5,460.00 | 5,460.00 | 613,699 |
| 2024-06-05 | 5,400.00 | 5,640.00 | 5,400.00 | 5,450.00 | 5,450.00 | 1,184,883 |
| 2024-06-04 | 5,420.00 | 5,460.00 | 5,320.00 | 5,330.00 | 5,330.00 | 693,701 |
| 2024-06-03 | 5,410.00 | 5,470.00 | 5,380.00 | 5,450.00 | 5,450.00 | 451,783 |
| 2024-05-31 | 5,480.00 | 5,540.00 | 5,370.00 | 5,400.00 | 5,400.00 | 764,228 |
| 2024-05-30 | 5,580.00 | 5,610.00 | 5,460.00 | 5,500.00 | 5,500.00 | 799,585 |
| 2024-05-29 | 5,750.00 | 5,810.00 | 5,590.00 | 5,610.00 | 5,610.00 | 820,663 |
| 2024-05-28 | 5,640.00 | 5,740.00 | 5,610.00 | 5,720.00 | 5,720.00 | 598,720 |
| 2024-05-27 | 5,620.00 | 5,660.00 | 5,550.00 | 5,640.00 | 5,640.00 | 642,426 |
| 2024-05-24 | 5,710.00 | 5,750.00 | 5,580.00 | 5,590.00 | 5,590.00 | 982,527 |
| 2024-05-23 | 5,880.00 | 5,920.00 | 5,790.00 | 5,820.00 | 5,820.00 | 661,697 |
| 2024-05-22 | 5,810.00 | 5,870.00 | 5,780.00 | 5,810.00 | 5,810.00 | 517,815 |
| 2024-05-21 | 5,850.00 | 5,960.00 | 5,760.00 | 5,830.00 | 5,830.00 | 905,485 |
| 2024-05-20 | 5,820.00 | 5,870.00 | 5,750.00 | 5,790.00 | 5,790.00 | 739,409 |
| 2024-05-17 | 5,880.00 | 5,950.00 | 5,810.00 | 5,810.00 | 5,810.00 | 596,455 |
| 2024-05-16 | 6,040.00 | 6,050.00 | 5,890.00 | 5,900.00 | 5,900.00 | 1,042,656 |
| 2024-05-14 | 5,880.00 | 5,940.00 | 5,820.00 | 5,930.00 | 5,930.00 | 1,025,698 |
| 2024-05-13 | 5,820.00 | 5,890.00 | 5,740.00 | 5,840.00 | 5,840.00 | 877,948 |
| 2024-05-10 | 5,870.00 | 5,890.00 | 5,720.00 | 5,740.00 | 5,740.00 | 638,456 |
| 2024-05-09 | 5,890.00 | 5,890.00 | 5,780.00 | 5,870.00 | 5,870.00 | 647,481 |
| 2024-05-08 | 5,850.00 | 5,880.00 | 5,780.00 | 5,860.00 | 5,860.00 | 573,350 |
| 2024-05-07 | 5,740.00 | 5,850.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1,167,252 |
| 2024-05-03 | 5,710.00 | 5,730.00 | 5,640.00 | 5,650.00 | 5,650.00 | 523,276 |
| 2024-05-02 | 5,600.00 | 5,660.00 | 5,560.00 | 5,650.00 | 5,650.00 | 468,607 |
| 2024-04-30 | 5,700.00 | 5,740.00 | 5,630.00 | 5,640.00 | 5,640.00 | 807,635 |
| 2024-04-29 | 5,700.00 | 5,730.00 | 5,630.00 | 5,700.00 | 5,700.00 | 590,884 |
| 2024-04-26 | 5,650.00 | 5,680.00 | 5,580.00 | 5,630.00 | 5,630.00 | 743,766 |
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.