SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,280.00 | 5,370.00 | 5,280.00 | 5,340.00 | 5,340.00 | 703,074 |
| 2022-08-10 | 5,300.00 | 5,340.00 | 5,180.00 | 5,200.00 | 5,200.00 | 792,198 |
| 2022-08-09 | 5,430.00 | 5,460.00 | 5,330.00 | 5,380.00 | 5,380.00 | 537,362 |
| 2022-08-08 | 5,480.00 | 5,490.00 | 5,400.00 | 5,450.00 | 5,450.00 | 392,092 |
| 2022-08-05 | 5,560.00 | 5,560.00 | 5,470.00 | 5,510.00 | 5,510.00 | 489,399 |
| 2022-08-04 | 5,530.00 | 5,570.00 | 5,490.00 | 5,530.00 | 5,530.00 | 890,471 |
| 2022-08-03 | 5,370.00 | 5,470.00 | 5,360.00 | 5,450.00 | 5,450.00 | 542,283 |
| 2022-08-02 | 5,420.00 | 5,470.00 | 5,350.00 | 5,390.00 | 5,390.00 | 511,184 |
| 2022-08-01 | 5,510.00 | 5,650.00 | 5,410.00 | 5,440.00 | 5,440.00 | 1,095,701 |
| 2022-07-29 | 5,520.00 | 5,550.00 | 5,440.00 | 5,470.00 | 5,470.00 | 642,886 |
| 2022-07-28 | 5,600.00 | 5,610.00 | 5,430.00 | 5,460.00 | 5,460.00 | 866,294 |
| 2022-07-27 | 5,400.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,480.00 | 682,206 |
| 2022-07-26 | 5,340.00 | 5,430.00 | 5,310.00 | 5,420.00 | 5,420.00 | 472,968 |
| 2022-07-25 | 5,390.00 | 5,440.00 | 5,310.00 | 5,360.00 | 5,360.00 | 553,207 |
| 2022-07-22 | 5,500.00 | 5,510.00 | 5,410.00 | 5,420.00 | 5,420.00 | 1,042,792 |
| 2022-07-21 | 5,430.00 | 5,520.00 | 5,380.00 | 5,440.00 | 5,440.00 | 1,182,597 |
| 2022-07-20 | 5,500.00 | 5,580.00 | 5,330.00 | 5,360.00 | 5,360.00 | 1,832,815 |
| 2022-07-19 | 5,280.00 | 5,380.00 | 5,210.00 | 5,350.00 | 5,350.00 | 882,890 |
| 2022-07-18 | 5,230.00 | 5,460.00 | 5,230.00 | 5,370.00 | 5,370.00 | 2,476,046 |
| 2022-07-15 | 5,230.00 | 5,320.00 | 5,110.00 | 5,200.00 | 5,200.00 | 1,384,154 |
| 2022-07-14 | 5,200.00 | 5,260.00 | 5,130.00 | 5,200.00 | 5,200.00 | 1,455,556 |
| 2022-07-13 | 5,200.00 | 5,580.00 | 5,180.00 | 5,250.00 | 5,250.00 | 5,905,978 |
| 2022-07-12 | 5,460.00 | 5,460.00 | 4,980.00 | 5,000.00 | 5,000.00 | 4,234,373 |
| 2022-07-11 | 5,140.00 | 5,630.00 | 5,060.00 | 5,450.00 | 5,450.00 | 5,484,760 |
| 2022-07-08 | 5,230.00 | 5,260.00 | 5,120.00 | 5,140.00 | 5,140.00 | 622,327 |
| 2022-07-07 | 5,060.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | 485,783 |
| 2022-07-06 | 5,120.00 | 5,160.00 | 5,010.00 | 5,010.00 | 5,010.00 | 651,480 |
| 2022-07-05 | 5,000.00 | 5,150.00 | 4,925.00 | 5,120.00 | 5,120.00 | 878,688 |
| 2022-07-04 | 4,895.00 | 4,950.00 | 4,775.00 | 4,915.00 | 4,915.00 | 853,883 |
| 2022-07-01 | 5,050.00 | 5,130.00 | 4,830.00 | 4,895.00 | 4,895.00 | 1,165,616 |
| 2022-06-30 | 5,270.00 | 5,270.00 | 5,000.00 | 5,040.00 | 5,040.00 | 1,219,898 |
| 2022-06-29 | 5,240.00 | 5,500.00 | 5,180.00 | 5,280.00 | 5,280.00 | 837,140 |
| 2022-06-28 | 5,420.00 | 5,450.00 | 5,310.00 | 5,360.00 | 5,360.00 | 448,016 |
| 2022-06-27 | 5,300.00 | 5,430.00 | 5,150.00 | 5,410.00 | 5,410.00 | 761,749 |
| 2022-06-24 | 4,950.00 | 5,200.00 | 4,950.00 | 5,170.00 | 5,170.00 | 726,021 |
| 2022-06-23 | 5,140.00 | 5,280.00 | 4,960.00 | 4,960.00 | 4,960.00 | 1,317,943 |
| 2022-06-22 | 5,490.00 | 5,560.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1,068,288 |
| 2022-06-21 | 5,430.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | 707,518 |
| 2022-06-20 | 5,800.00 | 5,820.00 | 5,380.00 | 5,430.00 | 5,430.00 | 985,116 |
| 2022-06-17 | 5,600.00 | 5,780.00 | 5,600.00 | 5,750.00 | 5,750.00 | 530,041 |
| 2022-06-16 | 5,950.00 | 6,020.00 | 5,790.00 | 5,810.00 | 5,810.00 | 652,148 |
| 2022-06-15 | 6,000.00 | 6,020.00 | 5,800.00 | 5,850.00 | 5,850.00 | 719,636 |
| 2022-06-14 | 5,850.00 | 6,020.00 | 5,750.00 | 6,010.00 | 6,010.00 | 923,399 |
| 2022-06-13 | 6,080.00 | 6,140.00 | 5,960.00 | 5,960.00 | 5,960.00 | 941,464 |
| 2022-06-10 | 6,270.00 | 6,290.00 | 6,220.00 | 6,260.00 | 6,260.00 | 456,538 |
| 2022-06-09 | 6,310.00 | 6,370.00 | 6,260.00 | 6,340.00 | 6,340.00 | 639,309 |
| 2022-06-08 | 6,480.00 | 6,520.00 | 6,340.00 | 6,370.00 | 6,370.00 | 714,002 |
| 2022-06-07 | 6,760.00 | 6,760.00 | 6,420.00 | 6,440.00 | 6,440.00 | 1,124,602 |
| 2022-06-03 | 6,820.00 | 6,840.00 | 6,730.00 | 6,770.00 | 6,770.00 | 439,764 |
| 2022-06-02 | 6,780.00 | 6,820.00 | 6,710.00 | 6,760.00 | 6,760.00 | 378,740 |
| 2022-05-31 | 6,830.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,800.00 | 727,204 |
| 2022-05-30 | 6,860.00 | 6,980.00 | 6,810.00 | 6,840.00 | 6,840.00 | 655,293 |
| 2022-05-27 | 6,850.00 | 6,930.00 | 6,750.00 | 6,770.00 | 6,770.00 | 616,486 |
| 2022-05-26 | 6,910.00 | 6,960.00 | 6,730.00 | 6,760.00 | 6,760.00 | 821,724 |
| 2022-05-25 | 6,910.00 | 6,980.00 | 6,790.00 | 6,840.00 | 6,840.00 | 929,912 |
| 2022-05-24 | 7,040.00 | 7,100.00 | 6,860.00 | 6,920.00 | 6,920.00 | 1,335,178 |
| 2022-05-23 | 7,070.00 | 7,070.00 | 6,910.00 | 7,060.00 | 7,060.00 | 1,198,084 |
| 2022-05-20 | 7,040.00 | 7,040.00 | 6,940.00 | 7,000.00 | 7,000.00 | 1,333,891 |
| 2022-05-19 | 6,570.00 | 6,990.00 | 6,570.00 | 6,940.00 | 6,940.00 | 2,170,656 |
| 2022-05-18 | 6,850.00 | 6,880.00 | 6,710.00 | 6,780.00 | 6,780.00 | 1,254,242 |
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.