SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,050.00 | 6,190.00 | 5,870.00 | 6,130.00 | 6,130.00 | 7,130,132 |
| 2023-07-28 | 5,730.00 | 5,870.00 | 5,620.00 | 5,860.00 | 5,860.00 | 3,284,472 |
| 2023-07-27 | 5,300.00 | 5,670.00 | 5,300.00 | 5,650.00 | 5,650.00 | 2,265,674 |
| 2023-07-26 | 5,620.00 | 5,730.00 | 5,260.00 | 5,360.00 | 5,360.00 | 3,308,767 |
| 2023-07-25 | 5,650.00 | 5,730.00 | 5,530.00 | 5,560.00 | 5,560.00 | 1,316,306 |
| 2023-07-24 | 5,600.00 | 5,660.00 | 5,510.00 | 5,610.00 | 5,610.00 | 1,440,029 |
| 2023-07-21 | 5,710.00 | 5,760.00 | 5,610.00 | 5,670.00 | 5,670.00 | 1,499,594 |
| 2023-07-20 | 5,790.00 | 5,900.00 | 5,690.00 | 5,860.00 | 5,860.00 | 1,711,499 |
| 2023-07-19 | 5,920.00 | 5,930.00 | 5,650.00 | 5,780.00 | 5,780.00 | 2,280,348 |
| 2023-07-18 | 5,850.00 | 5,920.00 | 5,670.00 | 5,900.00 | 5,900.00 | 2,858,946 |
| 2023-07-17 | 5,690.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 6,011,101 |
| 2023-07-14 | 5,780.00 | 5,850.00 | 5,630.00 | 5,710.00 | 5,710.00 | 3,417,057 |
| 2023-07-13 | 5,690.00 | 5,780.00 | 5,620.00 | 5,660.00 | 5,660.00 | 3,492,897 |
| 2023-07-12 | 5,310.00 | 5,750.00 | 5,250.00 | 5,590.00 | 5,590.00 | 4,927,455 |
| 2023-07-11 | 5,100.00 | 5,290.00 | 5,090.00 | 5,290.00 | 5,290.00 | 2,695,902 |
| 2023-07-10 | 5,000.00 | 5,060.00 | 4,965.00 | 5,010.00 | 5,010.00 | 1,218,256 |
| 2023-07-07 | 5,090.00 | 5,150.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1,538,440 |
| 2023-07-06 | 5,280.00 | 5,280.00 | 5,060.00 | 5,130.00 | 5,130.00 | 1,382,352 |
| 2023-07-05 | 5,380.00 | 5,410.00 | 5,230.00 | 5,270.00 | 5,270.00 | 1,320,120 |
| 2023-07-04 | 5,430.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,370.00 | 1,566,195 |
| 2023-07-03 | 5,410.00 | 5,630.00 | 5,380.00 | 5,440.00 | 5,440.00 | 2,947,186 |
| 2023-06-30 | 5,850.00 | 5,850.00 | 5,120.00 | 5,420.00 | 5,420.00 | 8,988,073 |
| 2023-06-29 | 5,840.00 | 6,020.00 | 5,780.00 | 5,890.00 | 5,890.00 | 4,219,626 |
| 2023-06-28 | 5,950.00 | 5,950.00 | 5,770.00 | 5,850.00 | 5,850.00 | 2,093,595 |
| 2023-06-27 | 5,780.00 | 5,830.00 | 5,700.00 | 5,830.00 | 5,830.00 | 1,246,059 |
| 2023-06-26 | 5,550.00 | 5,800.00 | 5,470.00 | 5,770.00 | 5,770.00 | 1,479,814 |
| 2023-06-23 | 5,610.00 | 5,740.00 | 5,550.00 | 5,590.00 | 5,590.00 | 966,760 |
| 2023-06-22 | 5,570.00 | 5,710.00 | 5,550.00 | 5,570.00 | 5,570.00 | 807,149 |
| 2023-06-21 | 5,740.00 | 5,870.00 | 5,610.00 | 5,630.00 | 5,630.00 | 1,203,181 |
| 2023-06-20 | 5,770.00 | 5,780.00 | 5,620.00 | 5,770.00 | 5,770.00 | 1,084,534 |
| 2023-06-19 | 5,850.00 | 5,870.00 | 5,660.00 | 5,800.00 | 5,800.00 | 1,628,775 |
| 2023-06-16 | 5,860.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,810.00 | 1,470,845 |
| 2023-06-15 | 5,750.00 | 5,920.00 | 5,710.00 | 5,830.00 | 5,830.00 | 2,909,027 |
| 2023-06-14 | 5,890.00 | 5,910.00 | 5,620.00 | 5,730.00 | 5,730.00 | 2,348,457 |
| 2023-06-13 | 5,960.00 | 6,080.00 | 5,840.00 | 5,870.00 | 5,870.00 | 4,526,798 |
| 2023-06-12 | 5,860.00 | 5,910.00 | 5,760.00 | 5,860.00 | 5,860.00 | 1,753,961 |
| 2023-06-09 | 5,950.00 | 5,950.00 | 5,780.00 | 5,830.00 | 5,830.00 | 3,216,332 |
| 2023-06-08 | 5,640.00 | 5,950.00 | 5,530.00 | 5,920.00 | 5,920.00 | 5,087,825 |
| 2023-06-07 | 5,630.00 | 5,730.00 | 5,630.00 | 5,680.00 | 5,680.00 | 892,100 |
| 2023-06-05 | 5,670.00 | 5,710.00 | 5,560.00 | 5,630.00 | 5,630.00 | 723,173 |
| 2023-06-02 | 5,790.00 | 5,820.00 | 5,640.00 | 5,670.00 | 5,670.00 | 1,056,185 |
| 2023-06-01 | 5,650.00 | 5,750.00 | 5,570.00 | 5,740.00 | 5,740.00 | 1,020,706 |
| 2023-05-31 | 5,790.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,690.00 | 1,516,559 |
| 2023-05-30 | 5,860.00 | 5,870.00 | 5,740.00 | 5,770.00 | 5,770.00 | 2,230,642 |
| 2023-05-26 | 5,770.00 | 5,880.00 | 5,710.00 | 5,750.00 | 5,750.00 | 4,134,182 |
| 2023-05-25 | 5,950.00 | 5,950.00 | 5,660.00 | 5,700.00 | 5,700.00 | 3,375,566 |
| 2023-05-24 | 5,670.00 | 5,770.00 | 5,640.00 | 5,750.00 | 5,750.00 | 1,833,195 |
| 2023-05-23 | 5,890.00 | 5,890.00 | 5,710.00 | 5,760.00 | 5,760.00 | 1,910,932 |
| 2023-05-22 | 5,880.00 | 5,930.00 | 5,750.00 | 5,810.00 | 5,810.00 | 3,737,275 |
| 2023-05-19 | 5,650.00 | 5,920.00 | 5,540.00 | 5,860.00 | 5,860.00 | 12,291,310 |
| 2023-05-18 | 5,180.00 | 5,550.00 | 5,170.00 | 5,490.00 | 5,490.00 | 6,024,566 |
| 2023-05-17 | 5,080.00 | 5,130.00 | 5,010.00 | 5,090.00 | 5,090.00 | 841,766 |
| 2023-05-16 | 5,230.00 | 5,490.00 | 5,070.00 | 5,080.00 | 5,080.00 | 3,936,148 |
| 2023-05-15 | 5,120.00 | 5,150.00 | 4,995.00 | 5,130.00 | 5,130.00 | 811,229 |
| 2023-05-12 | 5,160.00 | 5,210.00 | 5,060.00 | 5,120.00 | 5,120.00 | 666,037 |
| 2023-05-11 | 5,190.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,180.00 | 966,876 |
| 2023-05-10 | 5,180.00 | 5,240.00 | 5,150.00 | 5,170.00 | 5,170.00 | 581,855 |
| 2023-05-09 | 5,370.00 | 5,370.00 | 5,140.00 | 5,200.00 | 5,200.00 | 789,642 |
| 2023-05-08 | 5,270.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,340.00 | 864,653 |
| 2023-05-04 | 5,290.00 | 5,300.00 | 5,130.00 | 5,200.00 | 5,200.00 | 1,029,236 |
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.