SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 4,455.00 | 4,535.00 | 4,405.00 | 4,435.00 | 4,435.00 | 842,322 |
| 2022-11-08 | 4,255.00 | 4,415.00 | 4,250.00 | 4,410.00 | 4,410.00 | 1,101,526 |
| 2022-11-07 | 4,160.00 | 4,235.00 | 4,150.00 | 4,225.00 | 4,225.00 | 541,597 |
| 2022-11-04 | 4,135.00 | 4,140.00 | 4,065.00 | 4,120.00 | 4,120.00 | 500,999 |
| 2022-11-03 | 4,150.00 | 4,185.00 | 4,060.00 | 4,155.00 | 4,155.00 | 529,210 |
| 2022-11-02 | 4,300.00 | 4,330.00 | 4,235.00 | 4,255.00 | 4,255.00 | 530,777 |
| 2022-11-01 | 4,300.00 | 4,370.00 | 4,275.00 | 4,340.00 | 4,340.00 | 345,713 |
| 2022-10-31 | 4,285.00 | 4,355.00 | 4,260.00 | 4,315.00 | 4,315.00 | 518,396 |
| 2022-10-28 | 4,455.00 | 4,465.00 | 4,205.00 | 4,235.00 | 4,235.00 | 1,402,713 |
| 2022-10-27 | 4,630.00 | 4,645.00 | 4,480.00 | 4,510.00 | 4,510.00 | 1,037,720 |
| 2022-10-26 | 4,790.00 | 4,800.00 | 4,585.00 | 4,585.00 | 4,585.00 | 893,395 |
| 2022-10-25 | 4,510.00 | 4,800.00 | 4,480.00 | 4,780.00 | 4,780.00 | 2,247,668 |
| 2022-10-24 | 4,380.00 | 4,535.00 | 4,380.00 | 4,480.00 | 4,480.00 | 687,792 |
| 2022-10-21 | 4,285.00 | 4,370.00 | 4,210.00 | 4,310.00 | 4,310.00 | 284,290 |
| 2022-10-20 | 4,430.00 | 4,430.00 | 4,275.00 | 4,310.00 | 4,310.00 | 411,739 |
| 2022-10-19 | 4,470.00 | 4,545.00 | 4,430.00 | 4,430.00 | 4,430.00 | 376,062 |
| 2022-10-18 | 4,520.00 | 4,550.00 | 4,385.00 | 4,505.00 | 4,505.00 | 509,072 |
| 2022-10-17 | 4,325.00 | 4,435.00 | 4,320.00 | 4,415.00 | 4,415.00 | 277,093 |
| 2022-10-14 | 4,440.00 | 4,500.00 | 4,410.00 | 4,425.00 | 4,425.00 | 523,823 |
| 2022-10-13 | 4,305.00 | 4,375.00 | 4,265.00 | 4,350.00 | 4,350.00 | 461,097 |
| 2022-10-12 | 4,310.00 | 4,430.00 | 4,285.00 | 4,375.00 | 4,375.00 | 561,065 |
| 2022-10-11 | 4,435.00 | 4,435.00 | 4,300.00 | 4,335.00 | 4,335.00 | 417,552 |
| 2022-10-07 | 4,515.00 | 4,670.00 | 4,455.00 | 4,550.00 | 4,550.00 | 776,525 |
| 2022-10-06 | 4,355.00 | 4,590.00 | 4,310.00 | 4,565.00 | 4,565.00 | 927,705 |
| 2022-10-05 | 4,510.00 | 4,510.00 | 4,255.00 | 4,280.00 | 4,280.00 | 605,942 |
| 2022-10-04 | 4,265.00 | 4,415.00 | 4,240.00 | 4,410.00 | 4,410.00 | 742,026 |
| 2022-09-30 | 4,100.00 | 4,210.00 | 4,055.00 | 4,160.00 | 4,160.00 | 500,054 |
| 2022-09-29 | 4,270.00 | 4,375.00 | 4,195.00 | 4,195.00 | 4,195.00 | 478,648 |
| 2022-09-28 | 4,300.00 | 4,375.00 | 4,175.00 | 4,215.00 | 4,215.00 | 733,504 |
| 2022-09-27 | 4,250.00 | 4,360.00 | 4,240.00 | 4,345.00 | 4,345.00 | 691,498 |
| 2022-09-26 | 4,365.00 | 4,460.00 | 4,290.00 | 4,290.00 | 4,290.00 | 718,478 |
| 2022-09-23 | 4,590.00 | 4,635.00 | 4,505.00 | 4,510.00 | 4,510.00 | 438,473 |
| 2022-09-22 | 4,715.00 | 4,725.00 | 4,560.00 | 4,625.00 | 4,625.00 | 510,848 |
| 2022-09-21 | 4,800.00 | 4,805.00 | 4,740.00 | 4,760.00 | 4,760.00 | 284,989 |
| 2022-09-20 | 4,860.00 | 4,920.00 | 4,800.00 | 4,835.00 | 4,835.00 | 264,162 |
| 2022-09-19 | 4,800.00 | 4,905.00 | 4,785.00 | 4,830.00 | 4,830.00 | 376,438 |
| 2022-09-16 | 4,810.00 | 4,840.00 | 4,780.00 | 4,795.00 | 4,795.00 | 315,545 |
| 2022-09-15 | 4,880.00 | 4,925.00 | 4,850.00 | 4,860.00 | 4,860.00 | 267,603 |
| 2022-09-14 | 4,800.00 | 4,915.00 | 4,800.00 | 4,865.00 | 4,865.00 | 430,716 |
| 2022-09-13 | 4,880.00 | 5,030.00 | 4,875.00 | 5,030.00 | 5,030.00 | 558,832 |
| 2022-09-08 | 4,790.00 | 4,850.00 | 4,755.00 | 4,770.00 | 4,770.00 | 524,613 |
| 2022-09-07 | 4,845.00 | 4,880.00 | 4,745.00 | 4,760.00 | 4,760.00 | 401,852 |
| 2022-09-06 | 4,825.00 | 4,940.00 | 4,825.00 | 4,885.00 | 4,885.00 | 297,938 |
| 2022-09-05 | 4,920.00 | 4,950.00 | 4,815.00 | 4,840.00 | 4,840.00 | 443,440 |
| 2022-09-02 | 5,010.00 | 5,050.00 | 4,905.00 | 4,925.00 | 4,925.00 | 559,798 |
| 2022-09-01 | 5,080.00 | 5,120.00 | 5,000.00 | 5,010.00 | 5,010.00 | 392,154 |
| 2022-08-31 | 4,985.00 | 5,190.00 | 4,975.00 | 5,160.00 | 5,160.00 | 445,623 |
| 2022-08-30 | 4,955.00 | 5,060.00 | 4,950.00 | 5,050.00 | 5,050.00 | 398,883 |
| 2022-08-29 | 4,970.00 | 5,030.00 | 4,940.00 | 4,945.00 | 4,945.00 | 668,294 |
| 2022-08-26 | 5,230.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | 482,609 |
| 2022-08-25 | 5,040.00 | 5,180.00 | 5,040.00 | 5,150.00 | 5,150.00 | 376,247 |
| 2022-08-24 | 5,030.00 | 5,060.00 | 4,980.00 | 5,050.00 | 5,050.00 | 523,188 |
| 2022-08-23 | 5,000.00 | 5,090.00 | 5,000.00 | 5,020.00 | 5,020.00 | 509,439 |
| 2022-08-22 | 5,210.00 | 5,240.00 | 5,090.00 | 5,100.00 | 5,100.00 | 661,987 |
| 2022-08-19 | 5,450.00 | 5,490.00 | 5,300.00 | 5,310.00 | 5,310.00 | 682,575 |
| 2022-08-18 | 5,380.00 | 5,480.00 | 5,310.00 | 5,470.00 | 5,470.00 | 505,869 |
| 2022-08-17 | 5,490.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,420.00 | 535,950 |
| 2022-08-16 | 5,490.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 808,461 |
| 2022-08-12 | 5,350.00 | 5,470.00 | 5,320.00 | 5,440.00 | 5,440.00 | 637,033 |
| 2022-08-11 | 5,280.00 | 5,370.00 | 5,280.00 | 5,340.00 | 5,340.00 | 703,074 |
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.