SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,850.00 | 5,850.00 | 5,310.00 | 5,620.00 | 5,620.00 | 3,601,519 |
| 2026-07-15 | 5,500.00 | 6,480.00 | 5,470.00 | 6,050.00 | 6,050.00 | 10,631,025 |
| 2026-07-14 | 5,100.00 | 5,450.00 | 5,010.00 | 5,300.00 | 5,300.00 | 2,886,910 |
| 2026-07-13 | 5,370.00 | 5,480.00 | 5,020.00 | 5,120.00 | 5,120.00 | 3,409,380 |
| 2026-07-10 | 5,150.00 | 5,480.00 | 5,070.00 | 5,350.00 | 5,350.00 | 1,487,645 |
| 2026-07-09 | 5,030.00 | 5,330.00 | 4,870.00 | 4,985.00 | 4,985.00 | 2,086,011 |
| 2026-07-08 | 4,900.00 | 5,390.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2,540,416 |
| 2026-07-07 | 5,200.00 | 5,510.00 | 4,965.00 | 5,100.00 | 5,100.00 | 1,877,151 |
| 2026-07-06 | 5,370.00 | 5,460.00 | 5,080.00 | 5,240.00 | 5,240.00 | 1,465,561 |
| 2026-07-03 | 5,150.00 | 5,430.00 | 4,800.00 | 5,400.00 | 5,400.00 | 2,516,609 |
| 2026-07-02 | 5,680.00 | 5,680.00 | 5,090.00 | 5,130.00 | 5,130.00 | 2,094,994 |
| 2026-07-01 | 5,930.00 | 6,270.00 | 5,790.00 | 5,890.00 | 5,890.00 | 2,221,788 |
| 2026-06-30 | 6,130.00 | 6,200.00 | 5,850.00 | 5,910.00 | 5,910.00 | 1,279,091 |
| 2026-06-29 | 5,750.00 | 6,130.00 | 5,680.00 | 6,090.00 | 6,090.00 | 1,784,589 |
| 2026-06-26 | 6,000.00 | 6,090.00 | 5,620.00 | 5,750.00 | 5,750.00 | 2,124,571 |
| 2026-06-25 | 6,340.00 | 6,440.00 | 6,000.00 | 6,050.00 | 6,050.00 | 1,920,919 |
| 2026-06-24 | 6,190.00 | 6,450.00 | 5,960.00 | 6,150.00 | 6,150.00 | 2,461,057 |
| 2026-06-23 | 7,060.00 | 7,060.00 | 6,110.00 | 6,180.00 | 6,180.00 | 2,478,554 |
| 2026-06-22 | 6,610.00 | 7,190.00 | 6,610.00 | 7,050.00 | 7,050.00 | 2,047,258 |
| 2026-06-19 | 7,320.00 | 7,330.00 | 6,610.00 | 6,800.00 | 6,800.00 | 2,299,886 |
| 2026-06-18 | 7,310.00 | 7,410.00 | 6,960.00 | 7,200.00 | 7,200.00 | 1,974,563 |
| 2026-06-17 | 7,090.00 | 7,560.00 | 7,050.00 | 7,330.00 | 7,330.00 | 2,212,697 |
| 2026-06-16 | 7,400.00 | 7,480.00 | 7,150.00 | 7,200.00 | 7,200.00 | 1,821,718 |
| 2026-06-15 | 7,460.00 | 7,680.00 | 7,200.00 | 7,370.00 | 7,370.00 | 2,739,418 |
| 2026-06-12 | 7,400.00 | 7,590.00 | 7,160.00 | 7,260.00 | 7,260.00 | 4,991,127 |
| 2026-06-11 | 6,540.00 | 7,140.00 | 6,510.00 | 6,910.00 | 6,910.00 | 3,322,451 |
| 2026-06-10 | 6,920.00 | 7,300.00 | 6,620.00 | 6,780.00 | 6,780.00 | 2,528,372 |
| 2026-06-09 | 6,660.00 | 7,160.00 | 6,600.00 | 7,080.00 | 7,080.00 | 3,052,589 |
| 2026-06-08 | 6,560.00 | 6,910.00 | 6,380.00 | 6,400.00 | 6,400.00 | 2,899,828 |
| 2026-06-05 | 7,600.00 | 7,600.00 | 7,050.00 | 7,180.00 | 7,180.00 | 2,930,190 |
| 2026-06-04 | 7,620.00 | 8,280.00 | 7,590.00 | 7,890.00 | 7,890.00 | 5,480,212 |
| 2026-06-02 | 7,930.00 | 7,940.00 | 7,160.00 | 7,600.00 | 7,600.00 | 5,695,088 |
| 2026-06-01 | 8,200.00 | 8,390.00 | 7,830.00 | 7,930.00 | 7,930.00 | 5,859,042 |
| 2026-05-29 | 9,140.00 | 9,150.00 | 8,220.00 | 8,320.00 | 8,320.00 | 7,322,927 |
| 2026-05-28 | 9,370.00 | 9,460.00 | 8,700.00 | 9,000.00 | 9,000.00 | 6,820,823 |
| 2026-05-27 | 11,300.00 | 11,370.00 | 9,400.00 | 9,400.00 | 9,400.00 | 16,321,380 |
| 2026-05-26 | 10,480.00 | 11,640.00 | 10,250.00 | 11,010.00 | 11,010.00 | 42,062,039 |
| 2026-05-22 | 8,920.00 | 10,960.00 | 8,760.00 | 10,250.00 | 10,250.00 | 69,036,008 |
| 2026-05-21 | 8,060.00 | 9,220.00 | 8,010.00 | 8,950.00 | 8,950.00 | 18,782,760 |
| 2026-05-20 | 7,820.00 | 8,080.00 | 7,520.00 | 7,780.00 | 7,780.00 | 3,617,440 |
| 2026-05-19 | 8,290.00 | 8,790.00 | 7,620.00 | 7,840.00 | 7,840.00 | 5,004,158 |
| 2026-05-18 | 8,000.00 | 8,950.00 | 7,700.00 | 8,500.00 | 8,500.00 | 10,734,680 |
| 2026-05-15 | 8,420.00 | 9,850.00 | 8,310.00 | 8,610.00 | 8,610.00 | 31,000,471 |
| 2026-05-14 | 8,090.00 | 8,600.00 | 7,760.00 | 8,280.00 | 8,280.00 | 8,497,448 |
| 2026-05-13 | 7,810.00 | 8,260.00 | 7,650.00 | 8,050.00 | 8,050.00 | 2,587,968 |
| 2026-05-12 | 8,440.00 | 8,710.00 | 7,710.00 | 7,990.00 | 7,990.00 | 4,515,809 |
| 2026-05-11 | 8,600.00 | 8,640.00 | 8,150.00 | 8,430.00 | 8,430.00 | 3,748,819 |
| 2026-05-08 | 8,110.00 | 8,500.00 | 8,100.00 | 8,410.00 | 8,410.00 | 2,923,232 |
| 2026-05-07 | 8,950.00 | 8,950.00 | 8,130.00 | 8,310.00 | 8,310.00 | 4,621,246 |
| 2026-05-06 | 8,950.00 | 9,250.00 | 8,660.00 | 8,890.00 | 8,890.00 | 11,539,350 |
| 2026-05-04 | 8,470.00 | 8,720.00 | 8,470.00 | 8,620.00 | 8,620.00 | 5,287,713 |
| 2026-04-30 | 8,750.00 | 8,800.00 | 8,280.00 | 8,300.00 | 8,300.00 | 5,156,200 |
| 2026-04-29 | 8,670.00 | 8,830.00 | 8,400.00 | 8,620.00 | 8,620.00 | 6,139,646 |
| 2026-04-28 | 9,960.00 | 9,970.00 | 8,820.00 | 8,830.00 | 8,830.00 | 11,575,850 |
| 2026-04-27 | 10,190.00 | 10,450.00 | 9,720.00 | 9,960.00 | 9,960.00 | 23,374,439 |
| 2026-04-24 | 7,900.00 | 10,150.00 | 7,890.00 | 9,640.00 | 9,640.00 | 47,485,152 |
| 2026-04-23 | 7,910.00 | 8,180.00 | 7,620.00 | 7,890.00 | 7,890.00 | 6,152,578 |
| 2026-04-22 | 7,500.00 | 7,980.00 | 7,320.00 | 7,860.00 | 7,860.00 | 6,488,361 |
| 2026-04-21 | 7,390.00 | 7,850.00 | 7,390.00 | 7,570.00 | 7,570.00 | 6,665,518 |
| 2026-04-20 | 7,300.00 | 7,600.00 | 7,180.00 | 7,330.00 | 7,330.00 | 3,919,672 |
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.