SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,580.00 | 5,680.00 | 5,550.00 | 5,550.00 | 5,550.00 | 668,492 |
| 2024-04-24 | 5,640.00 | 5,740.00 | 5,640.00 | 5,670.00 | 5,670.00 | 1,139,591 |
| 2024-04-23 | 5,680.00 | 5,710.00 | 5,550.00 | 5,550.00 | 5,550.00 | 822,256 |
| 2024-04-22 | 5,600.00 | 5,670.00 | 5,540.00 | 5,600.00 | 5,600.00 | 707,801 |
| 2024-04-19 | 5,840.00 | 5,840.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1,889,335 |
| 2024-04-18 | 5,710.00 | 5,890.00 | 5,710.00 | 5,880.00 | 5,880.00 | 897,664 |
| 2024-04-17 | 5,750.00 | 5,900.00 | 5,720.00 | 5,720.00 | 5,720.00 | 1,143,022 |
| 2024-04-16 | 5,900.00 | 6,050.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1,842,889 |
| 2024-04-15 | 5,800.00 | 5,880.00 | 5,710.00 | 5,870.00 | 5,870.00 | 1,083,326 |
| 2024-04-12 | 6,080.00 | 6,130.00 | 5,910.00 | 5,910.00 | 5,910.00 | 1,247,872 |
| 2024-04-11 | 5,810.00 | 6,050.00 | 5,780.00 | 6,050.00 | 6,050.00 | 1,065,511 |
| 2024-04-09 | 5,940.00 | 6,030.00 | 5,900.00 | 5,900.00 | 5,900.00 | 976,773 |
| 2024-04-08 | 6,230.00 | 6,230.00 | 5,960.00 | 5,970.00 | 5,970.00 | 1,586,662 |
| 2024-04-05 | 6,050.00 | 6,210.00 | 6,000.00 | 6,190.00 | 6,190.00 | 1,925,249 |
| 2024-04-04 | 5,960.00 | 6,240.00 | 5,960.00 | 6,180.00 | 6,180.00 | 3,731,880 |
| 2024-04-03 | 6,000.00 | 6,030.00 | 5,850.00 | 5,880.00 | 5,880.00 | 2,020,624 |
| 2024-04-02 | 6,210.00 | 6,430.00 | 6,070.00 | 6,100.00 | 6,100.00 | 5,687,532 |
| 2024-04-01 | 6,140.00 | 6,220.00 | 6,060.00 | 6,140.00 | 6,140.00 | 2,188,078 |
| 2024-03-29 | 6,080.00 | 6,130.00 | 5,960.00 | 6,030.00 | 6,030.00 | 2,015,142 |
| 2024-03-28 | 5,980.00 | 6,250.00 | 5,850.00 | 6,060.00 | 6,060.00 | 7,540,056 |
| 2024-03-27 | 5,740.00 | 5,780.00 | 5,690.00 | 5,760.00 | 5,760.00 | 1,584,898 |
| 2024-03-26 | 5,780.00 | 5,850.00 | 5,710.00 | 5,750.00 | 5,750.00 | 1,123,398 |
| 2024-03-25 | 5,840.00 | 5,890.00 | 5,740.00 | 5,750.00 | 5,750.00 | 949,823 |
| 2024-03-22 | 5,950.00 | 5,990.00 | 5,810.00 | 5,820.00 | 5,820.00 | 918,893 |
| 2024-03-21 | 6,000.00 | 6,070.00 | 5,900.00 | 5,920.00 | 5,920.00 | 1,443,246 |
| 2024-03-20 | 5,760.00 | 5,910.00 | 5,740.00 | 5,860.00 | 5,860.00 | 1,385,797 |
| 2024-03-19 | 5,810.00 | 5,850.00 | 5,700.00 | 5,730.00 | 5,730.00 | 1,239,503 |
| 2024-03-18 | 5,950.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,850.00 | 1,061,833 |
| 2024-03-15 | 5,910.00 | 6,000.00 | 5,880.00 | 5,890.00 | 5,890.00 | 975,114 |
| 2024-03-14 | 5,990.00 | 6,020.00 | 5,910.00 | 5,980.00 | 5,980.00 | 1,123,598 |
| 2024-03-13 | 6,190.00 | 6,200.00 | 5,980.00 | 6,030.00 | 6,030.00 | 1,427,087 |
| 2024-03-12 | 6,040.00 | 6,130.00 | 5,980.00 | 6,130.00 | 6,130.00 | 1,206,247 |
| 2024-03-11 | 6,000.00 | 6,040.00 | 5,910.00 | 6,030.00 | 6,030.00 | 1,223,411 |
| 2024-03-08 | 6,080.00 | 6,230.00 | 6,070.00 | 6,070.00 | 6,070.00 | 2,444,318 |
| 2024-03-07 | 6,120.00 | 6,320.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,803,387 |
| 2024-03-06 | 6,020.00 | 6,130.00 | 6,010.00 | 6,070.00 | 6,070.00 | 1,023,801 |
| 2024-03-05 | 6,240.00 | 6,280.00 | 6,040.00 | 6,100.00 | 6,100.00 | 1,533,010 |
| 2024-03-04 | 6,190.00 | 6,240.00 | 6,120.00 | 6,220.00 | 6,220.00 | 2,104,908 |
| 2024-02-29 | 5,960.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,980.00 | 1,138,352 |
| 2024-02-28 | 6,000.00 | 6,170.00 | 6,000.00 | 6,040.00 | 6,040.00 | 1,568,564 |
| 2024-02-27 | 6,140.00 | 6,190.00 | 6,010.00 | 6,030.00 | 6,030.00 | 1,627,296 |
| 2024-02-26 | 6,320.00 | 6,410.00 | 6,100.00 | 6,140.00 | 6,140.00 | 1,941,088 |
| 2024-02-23 | 6,760.00 | 6,780.00 | 6,290.00 | 6,300.00 | 6,300.00 | 3,437,591 |
| 2024-02-22 | 6,470.00 | 6,650.00 | 6,330.00 | 6,600.00 | 6,600.00 | 3,845,249 |
| 2024-02-21 | 6,280.00 | 6,440.00 | 6,230.00 | 6,310.00 | 6,310.00 | 1,690,888 |
| 2024-02-20 | 6,490.00 | 6,520.00 | 6,320.00 | 6,380.00 | 6,380.00 | 1,544,207 |
| 2024-02-19 | 6,370.00 | 6,530.00 | 6,370.00 | 6,490.00 | 6,490.00 | 1,546,199 |
| 2024-02-16 | 6,600.00 | 6,620.00 | 6,390.00 | 6,430.00 | 6,430.00 | 1,960,748 |
| 2024-02-15 | 6,840.00 | 6,840.00 | 6,510.00 | 6,560.00 | 6,560.00 | 3,304,799 |
| 2024-02-14 | 6,490.00 | 6,750.00 | 6,440.00 | 6,700.00 | 6,700.00 | 3,221,992 |
| 2024-02-13 | 6,640.00 | 6,770.00 | 6,500.00 | 6,650.00 | 6,650.00 | 5,273,592 |
| 2024-02-08 | 6,230.00 | 6,470.00 | 6,220.00 | 6,440.00 | 6,440.00 | 3,583,669 |
| 2024-02-07 | 6,220.00 | 6,300.00 | 6,160.00 | 6,170.00 | 6,170.00 | 1,865,155 |
| 2024-02-06 | 6,300.00 | 6,430.00 | 6,070.00 | 6,330.00 | 6,330.00 | 3,383,208 |
| 2024-02-05 | 6,510.00 | 6,550.00 | 6,210.00 | 6,250.00 | 6,250.00 | 2,366,434 |
| 2024-02-02 | 6,310.00 | 6,610.00 | 6,250.00 | 6,490.00 | 6,490.00 | 4,459,706 |
| 2024-02-01 | 6,430.00 | 6,510.00 | 6,120.00 | 6,220.00 | 6,220.00 | 4,371,171 |
| 2024-01-31 | 6,620.00 | 6,840.00 | 6,360.00 | 6,370.00 | 6,370.00 | 5,064,608 |
| 2024-01-30 | 7,070.00 | 7,080.00 | 6,570.00 | 6,760.00 | 6,760.00 | 5,973,621 |
| 2024-01-29 | 7,520.00 | 7,520.00 | 6,910.00 | 7,090.00 | 7,090.00 | 9,466,880 |
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.