Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 036540.KQ stock page

SFA Semicon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-064,415.004,415.004,335.004,365.004,365.00435,856
2023-02-034,480.004,490.004,430.004,445.004,445.00516,407
2023-02-024,395.004,490.004,380.004,470.004,470.001,093,213
2023-02-014,310.004,385.004,300.004,315.004,315.00404,043
2023-01-314,275.004,360.004,230.004,300.004,300.00468,546
2023-01-304,315.004,350.004,255.004,285.004,285.00312,872
2023-01-274,330.004,370.004,295.004,315.004,315.00423,860
2023-01-264,315.004,345.004,270.004,325.004,325.00366,767
2023-01-254,290.004,350.004,275.004,315.004,315.00578,470
2023-01-204,200.004,260.004,145.004,190.004,190.00335,388
2023-01-194,135.004,215.004,125.004,195.004,195.00236,991
2023-01-184,160.004,200.004,125.004,200.004,200.00321,230
2023-01-174,250.004,260.004,155.004,160.004,160.00312,510
2023-01-164,225.004,285.004,220.004,245.004,245.00270,586
2023-01-134,290.004,310.004,200.004,225.004,225.00310,483
2023-01-124,320.004,320.004,180.004,280.004,280.00348,702
2023-01-114,225.004,310.004,225.004,250.004,250.00397,611
2023-01-104,205.004,270.004,175.004,200.004,200.00402,154
2023-01-094,205.004,260.004,170.004,235.004,235.00519,649
2023-01-063,970.004,180.003,970.004,140.004,140.00617,776
2023-01-054,060.004,060.003,985.004,020.004,020.00430,590
2023-01-043,825.004,120.003,825.004,040.004,040.001,241,895
2023-01-033,710.003,890.003,680.003,860.003,860.00632,432
2023-01-023,855.003,950.003,750.003,750.003,750.00481,984
2022-12-294,000.004,005.003,840.003,845.003,845.00718,603
2022-12-284,205.004,205.004,015.004,015.004,015.00995,763
2022-12-274,190.004,275.004,180.004,255.004,255.00416,704
2022-12-264,180.004,215.004,060.004,210.004,210.00409,415
2022-12-234,250.004,260.004,135.004,140.004,140.00469,731
2022-12-224,295.004,325.004,260.004,325.004,325.00328,813
2022-12-214,345.004,355.004,230.004,240.004,240.00338,878
2022-12-204,335.004,410.004,280.004,285.004,285.00348,144
2022-12-194,300.004,400.004,265.004,375.004,375.00215,616
2022-12-164,350.004,385.004,335.004,340.004,340.00363,459
2022-12-154,520.004,575.004,440.004,440.004,440.00302,488
2022-12-144,385.004,580.004,370.004,575.004,575.00654,620
2022-12-134,370.004,415.004,340.004,345.004,345.00203,985
2022-12-124,370.004,395.004,320.004,340.004,340.00345,295
2022-12-094,370.004,460.004,350.004,430.004,430.00479,458
2022-12-084,385.004,420.004,300.004,300.004,300.00626,267
2022-12-074,425.004,475.004,355.004,380.004,380.00383,348
2022-12-064,530.004,530.004,450.004,465.004,465.00217,221
2022-12-054,435.004,565.004,435.004,555.004,555.00328,185
2022-12-024,510.004,520.004,435.004,455.004,455.00259,669
2022-12-014,600.004,640.004,500.004,540.004,540.00475,236
2022-11-304,450.004,495.004,415.004,490.004,490.00267,696
2022-11-294,345.004,515.004,325.004,500.004,500.00276,229
2022-11-284,510.004,510.004,355.004,365.004,365.00345,789
2022-11-254,600.004,605.004,515.004,520.004,520.00193,242
2022-11-244,490.004,615.004,485.004,600.004,600.00311,705
2022-11-234,450.004,525.004,450.004,470.004,470.00297,796
2022-11-224,410.004,500.004,405.004,415.004,415.00337,145
2022-11-214,635.004,635.004,490.004,500.004,500.00424,713
2022-11-184,700.004,815.004,620.004,635.004,635.00651,836
2022-11-174,690.004,700.004,630.004,695.004,695.00619,448
2022-11-164,850.004,850.004,735.004,775.004,775.00949,156
2022-11-154,530.004,765.004,530.004,755.004,755.00972,473
2022-11-144,605.004,625.004,505.004,535.004,535.00607,401
2022-11-114,615.004,630.004,510.004,580.004,580.001,139,513
2022-11-104,340.004,405.004,320.004,345.004,345.00435,381
← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.