SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 5,230.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,290.00 | 1,038,850 |
| 2023-05-02 | 5,130.00 | 5,370.00 | 5,130.00 | 5,290.00 | 5,290.00 | 806,305 |
| 2023-04-28 | 5,470.00 | 5,520.00 | 5,280.00 | 5,290.00 | 5,290.00 | 1,384,135 |
| 2023-04-27 | 5,300.00 | 5,420.00 | 5,250.00 | 5,390.00 | 5,390.00 | 1,006,199 |
| 2023-04-26 | 5,240.00 | 5,510.00 | 5,240.00 | 5,370.00 | 5,370.00 | 1,739,519 |
| 2023-04-25 | 5,340.00 | 5,450.00 | 5,200.00 | 5,310.00 | 5,310.00 | 1,397,601 |
| 2023-04-24 | 5,470.00 | 5,520.00 | 5,320.00 | 5,390.00 | 5,390.00 | 1,074,503 |
| 2023-04-21 | 5,400.00 | 5,590.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1,789,459 |
| 2023-04-20 | 5,570.00 | 5,590.00 | 5,410.00 | 5,440.00 | 5,440.00 | 1,909,804 |
| 2023-04-19 | 5,650.00 | 5,780.00 | 5,560.00 | 5,590.00 | 5,590.00 | 1,858,894 |
| 2023-04-18 | 5,760.00 | 5,780.00 | 5,580.00 | 5,600.00 | 5,600.00 | 1,749,812 |
| 2023-04-17 | 5,670.00 | 5,800.00 | 5,580.00 | 5,790.00 | 5,790.00 | 2,453,381 |
| 2023-04-14 | 5,880.00 | 5,880.00 | 5,620.00 | 5,680.00 | 5,680.00 | 2,271,013 |
| 2023-04-13 | 5,610.00 | 5,760.00 | 5,580.00 | 5,760.00 | 5,760.00 | 2,552,400 |
| 2023-04-12 | 5,860.00 | 5,870.00 | 5,630.00 | 5,730.00 | 5,730.00 | 2,783,045 |
| 2023-04-11 | 5,800.00 | 6,180.00 | 5,800.00 | 5,860.00 | 5,860.00 | 12,860,090 |
| 2023-04-10 | 5,920.00 | 5,920.00 | 5,610.00 | 5,710.00 | 5,710.00 | 3,657,017 |
| 2023-04-07 | 5,650.00 | 5,930.00 | 5,650.00 | 5,820.00 | 5,820.00 | 9,267,949 |
| 2023-04-06 | 5,560.00 | 5,620.00 | 5,430.00 | 5,500.00 | 5,500.00 | 3,011,014 |
| 2023-04-05 | 5,560.00 | 5,820.00 | 5,520.00 | 5,700.00 | 5,700.00 | 4,772,336 |
| 2023-04-04 | 5,840.00 | 5,880.00 | 5,600.00 | 5,620.00 | 5,620.00 | 4,567,491 |
| 2023-04-03 | 5,660.00 | 6,130.00 | 5,550.00 | 5,950.00 | 5,950.00 | 12,439,770 |
| 2023-03-31 | 6,240.00 | 6,260.00 | 5,660.00 | 5,660.00 | 5,660.00 | 15,226,600 |
| 2023-03-30 | 5,600.00 | 6,340.00 | 5,550.00 | 5,830.00 | 5,830.00 | 42,425,660 |
| 2023-03-29 | 5,550.00 | 5,940.00 | 5,320.00 | 5,380.00 | 5,380.00 | 26,692,061 |
| 2023-03-28 | 4,990.00 | 5,160.00 | 4,930.00 | 5,080.00 | 5,080.00 | 6,285,649 |
| 2023-03-27 | 5,200.00 | 5,210.00 | 4,925.00 | 5,030.00 | 5,030.00 | 6,326,352 |
| 2023-03-24 | 4,870.00 | 5,170.00 | 4,810.00 | 5,010.00 | 5,010.00 | 18,576,529 |
| 2023-03-23 | 4,710.00 | 4,785.00 | 4,620.00 | 4,720.00 | 4,720.00 | 2,724,317 |
| 2023-03-22 | 4,725.00 | 4,870.00 | 4,690.00 | 4,795.00 | 4,795.00 | 4,953,029 |
| 2023-03-21 | 4,855.00 | 4,855.00 | 4,665.00 | 4,665.00 | 4,665.00 | 4,151,361 |
| 2023-03-20 | 4,810.00 | 4,930.00 | 4,725.00 | 4,855.00 | 4,855.00 | 5,773,195 |
| 2023-03-17 | 4,880.00 | 5,250.00 | 4,815.00 | 4,875.00 | 4,875.00 | 32,858,262 |
| 2023-03-16 | 3,860.00 | 4,855.00 | 3,850.00 | 4,565.00 | 4,565.00 | 44,709,551 |
| 2023-03-15 | 3,945.00 | 4,055.00 | 3,885.00 | 3,900.00 | 3,900.00 | 975,715 |
| 2023-03-14 | 3,955.00 | 3,970.00 | 3,855.00 | 3,855.00 | 3,855.00 | 701,097 |
| 2023-03-13 | 3,930.00 | 4,040.00 | 3,920.00 | 4,020.00 | 4,020.00 | 695,823 |
| 2023-03-10 | 4,045.00 | 4,050.00 | 3,980.00 | 4,000.00 | 4,000.00 | 715,723 |
| 2023-03-09 | 4,110.00 | 4,190.00 | 4,060.00 | 4,125.00 | 4,125.00 | 674,597 |
| 2023-03-08 | 4,150.00 | 4,155.00 | 4,075.00 | 4,080.00 | 4,080.00 | 632,972 |
| 2023-03-07 | 4,250.00 | 4,250.00 | 4,180.00 | 4,195.00 | 4,195.00 | 492,615 |
| 2023-03-06 | 4,180.00 | 4,270.00 | 4,160.00 | 4,265.00 | 4,265.00 | 980,337 |
| 2023-03-03 | 4,210.00 | 4,250.00 | 4,155.00 | 4,165.00 | 4,165.00 | 578,420 |
| 2023-03-02 | 4,250.00 | 4,275.00 | 4,160.00 | 4,170.00 | 4,170.00 | 855,779 |
| 2023-02-28 | 4,240.00 | 4,325.00 | 4,240.00 | 4,270.00 | 4,270.00 | 625,972 |
| 2023-02-27 | 4,310.00 | 4,310.00 | 4,220.00 | 4,235.00 | 4,235.00 | 535,761 |
| 2023-02-24 | 4,430.00 | 4,475.00 | 4,275.00 | 4,365.00 | 4,365.00 | 1,383,680 |
| 2023-02-23 | 4,325.00 | 4,400.00 | 4,300.00 | 4,370.00 | 4,370.00 | 662,983 |
| 2023-02-22 | 4,335.00 | 4,345.00 | 4,290.00 | 4,295.00 | 4,295.00 | 750,816 |
| 2023-02-21 | 4,470.00 | 4,500.00 | 4,395.00 | 4,430.00 | 4,430.00 | 714,322 |
| 2023-02-20 | 4,480.00 | 4,515.00 | 4,385.00 | 4,460.00 | 4,460.00 | 870,970 |
| 2023-02-17 | 4,595.00 | 4,595.00 | 4,455.00 | 4,475.00 | 4,475.00 | 1,039,450 |
| 2023-02-16 | 4,655.00 | 4,680.00 | 4,595.00 | 4,615.00 | 4,615.00 | 1,666,836 |
| 2023-02-15 | 4,725.00 | 4,780.00 | 4,600.00 | 4,610.00 | 4,610.00 | 2,376,427 |
| 2023-02-14 | 4,440.00 | 4,830.00 | 4,440.00 | 4,680.00 | 4,680.00 | 5,926,888 |
| 2023-02-13 | 4,485.00 | 4,490.00 | 4,375.00 | 4,455.00 | 4,455.00 | 415,676 |
| 2023-02-10 | 4,595.00 | 4,595.00 | 4,480.00 | 4,500.00 | 4,500.00 | 608,531 |
| 2023-02-09 | 4,575.00 | 4,650.00 | 4,520.00 | 4,620.00 | 4,620.00 | 596,661 |
| 2023-02-08 | 4,535.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 805,932 |
| 2023-02-07 | 4,350.00 | 4,515.00 | 4,350.00 | 4,495.00 | 4,495.00 | 641,931 |
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.