SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,950.00 | 5,020.00 | 4,705.00 | 4,715.00 | 4,715.00 | 814,311 |
| 2023-10-30 | 4,890.00 | 4,945.00 | 4,870.00 | 4,935.00 | 4,935.00 | 450,848 |
| 2023-10-27 | 5,000.00 | 5,010.00 | 4,835.00 | 4,890.00 | 4,890.00 | 895,597 |
| 2023-10-26 | 4,885.00 | 4,980.00 | 4,850.00 | 4,940.00 | 4,940.00 | 670,532 |
| 2023-10-25 | 5,060.00 | 5,100.00 | 4,960.00 | 5,060.00 | 5,060.00 | 637,738 |
| 2023-10-24 | 4,810.00 | 5,040.00 | 4,800.00 | 5,040.00 | 5,040.00 | 767,508 |
| 2023-10-23 | 4,805.00 | 4,905.00 | 4,740.00 | 4,795.00 | 4,795.00 | 663,198 |
| 2023-10-20 | 4,820.00 | 4,940.00 | 4,725.00 | 4,845.00 | 4,845.00 | 900,612 |
| 2023-10-19 | 5,010.00 | 5,080.00 | 4,840.00 | 4,870.00 | 4,870.00 | 1,265,094 |
| 2023-10-18 | 5,100.00 | 5,170.00 | 5,060.00 | 5,130.00 | 5,130.00 | 474,055 |
| 2023-10-17 | 5,130.00 | 5,190.00 | 5,020.00 | 5,170.00 | 5,170.00 | 681,722 |
| 2023-10-16 | 5,080.00 | 5,100.00 | 4,925.00 | 5,060.00 | 5,060.00 | 678,579 |
| 2023-10-13 | 5,100.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,120.00 | 665,595 |
| 2023-10-12 | 5,140.00 | 5,210.00 | 5,070.00 | 5,170.00 | 5,170.00 | 712,826 |
| 2023-10-11 | 5,050.00 | 5,180.00 | 5,050.00 | 5,100.00 | 5,100.00 | 720,110 |
| 2023-10-10 | 5,060.00 | 5,140.00 | 4,955.00 | 4,970.00 | 4,970.00 | 796,816 |
| 2023-10-06 | 4,845.00 | 4,985.00 | 4,845.00 | 4,985.00 | 4,985.00 | 416,099 |
| 2023-10-05 | 4,980.00 | 5,070.00 | 4,890.00 | 4,905.00 | 4,905.00 | 818,793 |
| 2023-10-04 | 4,980.00 | 5,060.00 | 4,905.00 | 4,930.00 | 4,930.00 | 784,899 |
| 2023-09-27 | 4,940.00 | 5,100.00 | 4,910.00 | 5,050.00 | 5,050.00 | 868,075 |
| 2023-09-26 | 5,170.00 | 5,210.00 | 4,990.00 | 5,020.00 | 5,020.00 | 759,854 |
| 2023-09-25 | 5,150.00 | 5,210.00 | 5,090.00 | 5,160.00 | 5,160.00 | 604,885 |
| 2023-09-22 | 5,050.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | 714,362 |
| 2023-09-21 | 5,270.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,150.00 | 1,064,439 |
| 2023-09-20 | 5,400.00 | 5,470.00 | 5,300.00 | 5,360.00 | 5,360.00 | 683,671 |
| 2023-09-19 | 5,450.00 | 5,540.00 | 5,390.00 | 5,410.00 | 5,410.00 | 901,418 |
| 2023-09-18 | 5,410.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,450.00 | 1,011,977 |
| 2023-09-15 | 5,700.00 | 5,700.00 | 5,520.00 | 5,570.00 | 5,570.00 | 1,089,274 |
| 2023-09-14 | 5,580.00 | 5,780.00 | 5,570.00 | 5,680.00 | 5,680.00 | 1,960,969 |
| 2023-09-13 | 5,600.00 | 5,730.00 | 5,470.00 | 5,540.00 | 5,540.00 | 1,698,578 |
| 2023-09-12 | 5,680.00 | 5,680.00 | 5,530.00 | 5,570.00 | 5,570.00 | 1,328,724 |
| 2023-09-11 | 5,750.00 | 5,750.00 | 5,600.00 | 5,660.00 | 5,660.00 | 1,230,760 |
| 2023-09-08 | 5,800.00 | 5,800.00 | 5,530.00 | 5,710.00 | 5,710.00 | 2,346,447 |
| 2023-09-07 | 5,620.00 | 5,850.00 | 5,620.00 | 5,800.00 | 5,800.00 | 3,469,832 |
| 2023-09-06 | 5,690.00 | 5,830.00 | 5,650.00 | 5,700.00 | 5,700.00 | 2,600,607 |
| 2023-09-05 | 5,650.00 | 5,740.00 | 5,580.00 | 5,660.00 | 5,660.00 | 2,460,812 |
| 2023-09-04 | 5,440.00 | 5,700.00 | 5,280.00 | 5,640.00 | 5,640.00 | 5,707,927 |
| 2023-09-01 | 5,030.00 | 5,390.00 | 5,000.00 | 5,330.00 | 5,330.00 | 5,152,354 |
| 2023-08-31 | 5,040.00 | 5,040.00 | 4,940.00 | 5,000.00 | 5,000.00 | 669,473 |
| 2023-08-30 | 5,030.00 | 5,050.00 | 4,965.00 | 4,995.00 | 4,995.00 | 908,731 |
| 2023-08-29 | 4,820.00 | 4,940.00 | 4,820.00 | 4,940.00 | 4,940.00 | 913,778 |
| 2023-08-28 | 4,855.00 | 4,855.00 | 4,790.00 | 4,810.00 | 4,810.00 | 568,454 |
| 2023-08-25 | 4,870.00 | 4,875.00 | 4,785.00 | 4,805.00 | 4,805.00 | 1,026,449 |
| 2023-08-24 | 4,920.00 | 5,050.00 | 4,915.00 | 4,985.00 | 4,985.00 | 1,551,106 |
| 2023-08-23 | 4,795.00 | 4,890.00 | 4,740.00 | 4,810.00 | 4,810.00 | 862,001 |
| 2023-08-22 | 5,020.00 | 5,080.00 | 4,815.00 | 4,820.00 | 4,820.00 | 1,390,374 |
| 2023-08-21 | 4,960.00 | 5,040.00 | 4,940.00 | 4,945.00 | 4,945.00 | 948,558 |
| 2023-08-18 | 4,880.00 | 5,080.00 | 4,765.00 | 4,950.00 | 4,950.00 | 1,719,862 |
| 2023-08-17 | 4,865.00 | 5,020.00 | 4,830.00 | 4,955.00 | 4,955.00 | 1,160,796 |
| 2023-08-16 | 5,050.00 | 5,130.00 | 4,905.00 | 4,960.00 | 4,960.00 | 1,459,515 |
| 2023-08-14 | 5,130.00 | 5,140.00 | 5,020.00 | 5,050.00 | 5,050.00 | 856,227 |
| 2023-08-11 | 5,160.00 | 5,240.00 | 5,110.00 | 5,160.00 | 5,160.00 | 876,315 |
| 2023-08-10 | 5,140.00 | 5,150.00 | 5,020.00 | 5,150.00 | 5,150.00 | 1,196,522 |
| 2023-08-09 | 5,120.00 | 5,230.00 | 5,120.00 | 5,220.00 | 5,220.00 | 781,127 |
| 2023-08-08 | 5,370.00 | 5,430.00 | 5,080.00 | 5,140.00 | 5,140.00 | 2,445,677 |
| 2023-08-07 | 5,360.00 | 5,440.00 | 5,260.00 | 5,290.00 | 5,290.00 | 1,731,645 |
| 2023-08-04 | 5,520.00 | 5,540.00 | 5,390.00 | 5,400.00 | 5,400.00 | 1,119,422 |
| 2023-08-03 | 5,600.00 | 5,640.00 | 5,400.00 | 5,520.00 | 5,520.00 | 2,077,013 |
| 2023-08-02 | 5,950.00 | 6,000.00 | 5,640.00 | 5,640.00 | 5,640.00 | 2,513,226 |
| 2023-08-01 | 6,130.00 | 6,190.00 | 5,840.00 | 6,040.00 | 6,040.00 | 3,963,847 |
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.