SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,580.00 | 7,820.00 | 7,180.00 | 7,390.00 | 7,390.00 | 18,245,160 |
| 2024-01-25 | 7,670.00 | 8,120.00 | 7,360.00 | 7,380.00 | 7,380.00 | 41,968,047 |
| 2024-01-24 | 6,730.00 | 8,150.00 | 6,650.00 | 7,480.00 | 7,480.00 | 92,183,797 |
| 2024-01-23 | 6,530.00 | 6,930.00 | 6,280.00 | 6,900.00 | 6,900.00 | 16,543,699 |
| 2024-01-22 | 6,290.00 | 6,600.00 | 6,230.00 | 6,470.00 | 6,470.00 | 8,368,063 |
| 2024-01-19 | 6,120.00 | 6,350.00 | 6,050.00 | 6,130.00 | 6,130.00 | 5,795,233 |
| 2024-01-18 | 5,970.00 | 6,020.00 | 5,800.00 | 5,920.00 | 5,920.00 | 1,895,967 |
| 2024-01-17 | 6,130.00 | 6,250.00 | 5,950.00 | 5,970.00 | 5,970.00 | 2,424,802 |
| 2024-01-16 | 6,220.00 | 6,310.00 | 5,960.00 | 6,000.00 | 6,000.00 | 2,397,436 |
| 2024-01-15 | 6,110.00 | 6,290.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2,097,022 |
| 2024-01-12 | 6,340.00 | 6,490.00 | 6,130.00 | 6,170.00 | 6,170.00 | 2,705,499 |
| 2024-01-11 | 6,330.00 | 6,410.00 | 6,220.00 | 6,360.00 | 6,360.00 | 2,415,241 |
| 2024-01-10 | 6,540.00 | 6,570.00 | 6,280.00 | 6,330.00 | 6,330.00 | 2,896,369 |
| 2024-01-09 | 6,730.00 | 6,910.00 | 6,440.00 | 6,520.00 | 6,520.00 | 10,807,510 |
| 2024-01-08 | 6,690.00 | 6,730.00 | 6,350.00 | 6,550.00 | 6,550.00 | 4,622,759 |
| 2024-01-05 | 6,750.00 | 6,810.00 | 6,530.00 | 6,670.00 | 6,670.00 | 6,433,224 |
| 2024-01-04 | 6,460.00 | 7,090.00 | 6,370.00 | 6,830.00 | 6,830.00 | 43,926,719 |
| 2024-01-03 | 6,620.00 | 6,770.00 | 6,310.00 | 6,340.00 | 6,340.00 | 18,772,189 |
| 2024-01-02 | 6,050.00 | 6,270.00 | 6,030.00 | 6,230.00 | 6,230.00 | 6,003,841 |
| 2023-12-28 | 6,070.00 | 6,080.00 | 5,950.00 | 6,030.00 | 6,030.00 | 1,950,507 |
| 2023-12-27 | 5,990.00 | 6,140.00 | 5,940.00 | 6,070.00 | 6,070.00 | 3,098,636 |
| 2023-12-26 | 5,910.00 | 6,030.00 | 5,870.00 | 5,990.00 | 5,990.00 | 2,353,753 |
| 2023-12-22 | 6,270.00 | 6,270.00 | 5,980.00 | 5,980.00 | 5,980.00 | 4,802,025 |
| 2023-12-21 | 6,040.00 | 6,150.00 | 5,940.00 | 6,110.00 | 6,110.00 | 3,510,844 |
| 2023-12-20 | 6,230.00 | 6,280.00 | 6,020.00 | 6,150.00 | 6,150.00 | 5,315,239 |
| 2023-12-19 | 5,990.00 | 6,330.00 | 5,890.00 | 6,080.00 | 6,080.00 | 14,472,320 |
| 2023-12-18 | 5,940.00 | 6,080.00 | 5,840.00 | 6,010.00 | 6,010.00 | 7,007,389 |
| 2023-12-15 | 6,780.00 | 6,970.00 | 5,930.00 | 5,950.00 | 5,950.00 | 21,566,430 |
| 2023-12-14 | 6,700.00 | 6,760.00 | 6,160.00 | 6,450.00 | 6,450.00 | 16,663,539 |
| 2023-12-13 | 6,790.00 | 6,820.00 | 6,420.00 | 6,620.00 | 6,620.00 | 34,478,047 |
| 2023-12-12 | 5,300.00 | 6,710.00 | 5,290.00 | 6,590.00 | 6,590.00 | 57,092,488 |
| 2023-12-11 | 5,250.00 | 5,270.00 | 5,140.00 | 5,250.00 | 5,250.00 | 647,147 |
| 2023-12-08 | 5,100.00 | 5,210.00 | 5,080.00 | 5,150.00 | 5,150.00 | 1,123,014 |
| 2023-12-07 | 5,030.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | 314,085 |
| 2023-12-06 | 5,010.00 | 5,090.00 | 4,980.00 | 5,090.00 | 5,090.00 | 382,955 |
| 2023-12-05 | 5,120.00 | 5,170.00 | 4,955.00 | 5,000.00 | 5,000.00 | 792,533 |
| 2023-12-04 | 5,270.00 | 5,270.00 | 5,090.00 | 5,120.00 | 5,120.00 | 714,973 |
| 2023-12-01 | 5,270.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,230.00 | 526,245 |
| 2023-11-30 | 5,270.00 | 5,330.00 | 5,240.00 | 5,310.00 | 5,310.00 | 563,380 |
| 2023-11-29 | 5,420.00 | 5,420.00 | 5,230.00 | 5,270.00 | 5,270.00 | 879,923 |
| 2023-11-28 | 5,340.00 | 5,410.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1,096,978 |
| 2023-11-27 | 5,080.00 | 5,420.00 | 5,070.00 | 5,340.00 | 5,340.00 | 2,408,664 |
| 2023-11-24 | 5,120.00 | 5,170.00 | 5,080.00 | 5,080.00 | 5,080.00 | 433,096 |
| 2023-11-23 | 5,190.00 | 5,230.00 | 5,120.00 | 5,120.00 | 5,120.00 | 549,538 |
| 2023-11-22 | 5,100.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 422,312 |
| 2023-11-21 | 5,190.00 | 5,230.00 | 5,130.00 | 5,190.00 | 5,190.00 | 606,862 |
| 2023-11-20 | 5,080.00 | 5,170.00 | 5,080.00 | 5,140.00 | 5,140.00 | 415,475 |
| 2023-11-17 | 5,210.00 | 5,270.00 | 5,080.00 | 5,080.00 | 5,080.00 | 716,893 |
| 2023-11-16 | 5,110.00 | 5,180.00 | 5,050.00 | 5,170.00 | 5,170.00 | 611,217 |
| 2023-11-15 | 5,200.00 | 5,210.00 | 5,070.00 | 5,070.00 | 5,070.00 | 1,293,692 |
| 2023-11-14 | 5,150.00 | 5,230.00 | 4,955.00 | 5,060.00 | 5,060.00 | 1,362,195 |
| 2023-11-13 | 5,400.00 | 5,450.00 | 5,090.00 | 5,140.00 | 5,140.00 | 1,036,072 |
| 2023-11-10 | 5,320.00 | 5,500.00 | 5,300.00 | 5,490.00 | 5,490.00 | 643,575 |
| 2023-11-09 | 5,500.00 | 5,550.00 | 5,410.00 | 5,420.00 | 5,420.00 | 522,121 |
| 2023-11-08 | 5,550.00 | 5,620.00 | 5,440.00 | 5,520.00 | 5,520.00 | 810,913 |
| 2023-11-07 | 5,490.00 | 5,670.00 | 5,400.00 | 5,510.00 | 5,510.00 | 1,928,854 |
| 2023-11-06 | 5,400.00 | 5,520.00 | 5,300.00 | 5,520.00 | 5,520.00 | 1,923,706 |
| 2023-11-03 | 5,290.00 | 5,320.00 | 5,180.00 | 5,290.00 | 5,290.00 | 1,105,773 |
| 2023-11-02 | 4,900.00 | 5,320.00 | 4,870.00 | 5,280.00 | 5,280.00 | 3,371,708 |
| 2023-11-01 | 4,755.00 | 4,865.00 | 4,705.00 | 4,745.00 | 4,745.00 | 633,651 |
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.