SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,500.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,750.00 | 1,214,738 |
| 2022-05-16 | 6,480.00 | 6,580.00 | 6,430.00 | 6,530.00 | 6,530.00 | 923,611 |
| 2022-05-13 | 6,130.00 | 6,480.00 | 6,130.00 | 6,350.00 | 6,350.00 | 1,023,653 |
| 2022-05-12 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 615,343 |
| 2022-05-11 | 6,200.00 | 6,350.00 | 6,150.00 | 6,340.00 | 6,340.00 | 488,428 |
| 2022-05-10 | 6,040.00 | 6,260.00 | 5,990.00 | 6,200.00 | 6,200.00 | 729,527 |
| 2022-05-09 | 6,340.00 | 6,380.00 | 6,140.00 | 6,170.00 | 6,170.00 | 855,021 |
| 2022-05-06 | 6,480.00 | 6,480.00 | 6,370.00 | 6,390.00 | 6,390.00 | 603,255 |
| 2022-05-04 | 6,600.00 | 6,640.00 | 6,520.00 | 6,530.00 | 6,530.00 | 398,009 |
| 2022-05-03 | 6,590.00 | 6,640.00 | 6,560.00 | 6,570.00 | 6,570.00 | 407,064 |
| 2022-05-02 | 6,500.00 | 6,590.00 | 6,480.00 | 6,560.00 | 6,560.00 | 405,423 |
| 2022-04-29 | 6,540.00 | 6,640.00 | 6,540.00 | 6,620.00 | 6,620.00 | 504,431 |
| 2022-04-28 | 6,530.00 | 6,530.00 | 6,440.00 | 6,490.00 | 6,490.00 | 392,260 |
| 2022-04-27 | 6,390.00 | 6,490.00 | 6,380.00 | 6,460.00 | 6,460.00 | 499,531 |
| 2022-04-26 | 6,550.00 | 6,630.00 | 6,550.00 | 6,560.00 | 6,560.00 | 433,692 |
| 2022-04-25 | 6,610.00 | 6,620.00 | 6,500.00 | 6,530.00 | 6,530.00 | 778,828 |
| 2022-04-22 | 6,740.00 | 6,790.00 | 6,670.00 | 6,750.00 | 6,750.00 | 562,803 |
| 2022-04-21 | 6,850.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | 1,045,791 |
| 2022-04-20 | 6,840.00 | 6,840.00 | 6,750.00 | 6,800.00 | 6,800.00 | 557,493 |
| 2022-04-19 | 6,700.00 | 6,820.00 | 6,670.00 | 6,810.00 | 6,810.00 | 1,024,984 |
| 2022-04-18 | 6,540.00 | 6,670.00 | 6,530.00 | 6,630.00 | 6,630.00 | 501,720 |
| 2022-04-15 | 6,570.00 | 6,620.00 | 6,530.00 | 6,580.00 | 6,580.00 | 544,141 |
| 2022-04-14 | 6,720.00 | 6,720.00 | 6,620.00 | 6,680.00 | 6,680.00 | 440,548 |
| 2022-04-13 | 6,500.00 | 6,700.00 | 6,500.00 | 6,690.00 | 6,690.00 | 747,050 |
| 2022-04-12 | 6,480.00 | 6,560.00 | 6,420.00 | 6,550.00 | 6,550.00 | 606,822 |
| 2022-04-11 | 6,560.00 | 6,650.00 | 6,540.00 | 6,560.00 | 6,560.00 | 517,923 |
| 2022-04-08 | 6,630.00 | 6,690.00 | 6,540.00 | 6,610.00 | 6,610.00 | 868,910 |
| 2022-04-07 | 6,640.00 | 6,670.00 | 6,570.00 | 6,630.00 | 6,630.00 | 706,687 |
| 2022-04-06 | 6,760.00 | 6,800.00 | 6,650.00 | 6,720.00 | 6,720.00 | 978,101 |
| 2022-04-05 | 6,930.00 | 6,940.00 | 6,830.00 | 6,850.00 | 6,850.00 | 536,151 |
| 2022-04-04 | 6,870.00 | 6,870.00 | 6,730.00 | 6,860.00 | 6,860.00 | 732,656 |
| 2022-04-01 | 7,030.00 | 7,030.00 | 6,890.00 | 6,890.00 | 6,890.00 | 1,013,756 |
| 2022-03-31 | 7,040.00 | 7,080.00 | 7,010.00 | 7,060.00 | 7,060.00 | 752,831 |
| 2022-03-30 | 7,300.00 | 7,350.00 | 7,080.00 | 7,080.00 | 7,080.00 | 3,224,602 |
| 2022-03-29 | 7,110.00 | 7,250.00 | 7,000.00 | 7,080.00 | 7,080.00 | 2,285,513 |
| 2022-03-28 | 7,060.00 | 7,130.00 | 7,020.00 | 7,030.00 | 7,030.00 | 781,477 |
| 2022-03-25 | 7,250.00 | 7,320.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,196,035 |
| 2022-03-24 | 7,090.00 | 7,160.00 | 7,050.00 | 7,130.00 | 7,130.00 | 761,963 |
| 2022-03-23 | 7,240.00 | 7,250.00 | 7,120.00 | 7,160.00 | 7,160.00 | 1,071,334 |
| 2022-03-22 | 7,050.00 | 7,150.00 | 6,990.00 | 7,150.00 | 7,150.00 | 806,627 |
| 2022-03-21 | 7,140.00 | 7,210.00 | 6,990.00 | 7,000.00 | 7,000.00 | 1,426,158 |
| 2022-03-18 | 6,840.00 | 7,180.00 | 6,780.00 | 7,090.00 | 7,090.00 | 2,763,527 |
| 2022-03-17 | 6,860.00 | 6,970.00 | 6,820.00 | 6,840.00 | 6,840.00 | 1,610,112 |
| 2022-03-16 | 6,690.00 | 6,750.00 | 6,620.00 | 6,710.00 | 6,710.00 | 805,802 |
| 2022-03-15 | 6,560.00 | 6,680.00 | 6,540.00 | 6,550.00 | 6,550.00 | 631,098 |
| 2022-03-14 | 6,620.00 | 6,620.00 | 6,500.00 | 6,560.00 | 6,560.00 | 619,511 |
| 2022-03-11 | 6,640.00 | 6,690.00 | 6,580.00 | 6,640.00 | 6,640.00 | 702,718 |
| 2022-03-10 | 6,540.00 | 6,670.00 | 6,510.00 | 6,660.00 | 6,660.00 | 1,083,765 |
| 2022-03-08 | 6,400.00 | 6,480.00 | 6,320.00 | 6,330.00 | 6,330.00 | 594,912 |
| 2022-03-07 | 6,630.00 | 6,630.00 | 6,490.00 | 6,500.00 | 6,500.00 | 821,578 |
| 2022-03-04 | 6,710.00 | 6,760.00 | 6,630.00 | 6,660.00 | 6,660.00 | 928,612 |
| 2022-03-03 | 6,610.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,750.00 | 1,185,411 |
| 2022-03-02 | 6,520.00 | 6,560.00 | 6,460.00 | 6,530.00 | 6,530.00 | 641,751 |
| 2022-02-28 | 6,450.00 | 6,570.00 | 6,420.00 | 6,500.00 | 6,500.00 | 620,993 |
| 2022-02-25 | 6,510.00 | 6,590.00 | 6,460.00 | 6,540.00 | 6,540.00 | 885,186 |
| 2022-02-24 | 6,500.00 | 6,590.00 | 6,360.00 | 6,380.00 | 6,380.00 | 1,375,204 |
| 2022-02-23 | 6,570.00 | 6,680.00 | 6,450.00 | 6,640.00 | 6,640.00 | 1,172,473 |
| 2022-02-22 | 6,440.00 | 6,880.00 | 6,420.00 | 6,500.00 | 6,500.00 | 2,887,508 |
| 2022-02-21 | 6,450.00 | 6,590.00 | 6,370.00 | 6,560.00 | 6,560.00 | 596,299 |
| 2022-02-18 | 6,370.00 | 6,570.00 | 6,360.00 | 6,530.00 | 6,530.00 | 486,374 |
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.