SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,510.00 | 6,630.00 | 6,410.00 | 6,500.00 | 6,500.00 | 1,073,928 |
| 2022-02-16 | 6,330.00 | 6,510.00 | 6,300.00 | 6,510.00 | 6,510.00 | 905,720 |
| 2022-02-15 | 6,210.00 | 6,320.00 | 6,120.00 | 6,130.00 | 6,130.00 | 696,292 |
| 2022-02-14 | 6,400.00 | 6,470.00 | 6,220.00 | 6,230.00 | 6,230.00 | 1,051,428 |
| 2022-02-11 | 6,550.00 | 6,620.00 | 6,480.00 | 6,510.00 | 6,510.00 | 530,061 |
| 2022-02-10 | 6,730.00 | 6,730.00 | 6,570.00 | 6,620.00 | 6,620.00 | 648,997 |
| 2022-02-09 | 6,580.00 | 6,650.00 | 6,510.00 | 6,650.00 | 6,650.00 | 539,112 |
| 2022-02-08 | 6,650.00 | 6,720.00 | 6,420.00 | 6,490.00 | 6,490.00 | 920,067 |
| 2022-02-07 | 6,640.00 | 6,680.00 | 6,520.00 | 6,640.00 | 6,640.00 | 848,128 |
| 2022-02-04 | 6,500.00 | 6,710.00 | 6,500.00 | 6,630.00 | 6,630.00 | 796,645 |
| 2022-02-03 | 6,700.00 | 6,700.00 | 6,540.00 | 6,550.00 | 6,550.00 | 877,783 |
| 2022-01-28 | 6,280.00 | 6,540.00 | 6,150.00 | 6,500.00 | 6,500.00 | 1,042,853 |
| 2022-01-27 | 6,470.00 | 6,550.00 | 6,210.00 | 6,220.00 | 6,220.00 | 1,225,730 |
| 2022-01-26 | 6,550.00 | 6,630.00 | 6,430.00 | 6,450.00 | 6,450.00 | 906,886 |
| 2022-01-25 | 6,710.00 | 6,800.00 | 6,500.00 | 6,550.00 | 6,550.00 | 1,106,579 |
| 2022-01-24 | 6,690.00 | 6,780.00 | 6,630.00 | 6,700.00 | 6,700.00 | 873,557 |
| 2022-01-21 | 6,900.00 | 6,930.00 | 6,700.00 | 6,750.00 | 6,750.00 | 1,255,363 |
| 2022-01-20 | 6,760.00 | 7,040.00 | 6,750.00 | 7,040.00 | 7,040.00 | 933,545 |
| 2022-01-19 | 6,860.00 | 6,950.00 | 6,760.00 | 6,800.00 | 6,800.00 | 1,179,959 |
| 2022-01-18 | 7,100.00 | 7,210.00 | 6,980.00 | 6,980.00 | 6,980.00 | 915,435 |
| 2022-01-17 | 7,260.00 | 7,310.00 | 7,070.00 | 7,100.00 | 7,100.00 | 801,389 |
| 2022-01-14 | 7,070.00 | 7,260.00 | 7,050.00 | 7,230.00 | 7,230.00 | 795,237 |
| 2022-01-13 | 7,310.00 | 7,320.00 | 7,150.00 | 7,150.00 | 7,150.00 | 801,170 |
| 2022-01-12 | 7,230.00 | 7,270.00 | 7,140.00 | 7,260.00 | 7,260.00 | 886,502 |
| 2022-01-11 | 7,100.00 | 7,180.00 | 7,010.00 | 7,130.00 | 7,130.00 | 1,057,044 |
| 2022-01-10 | 7,330.00 | 7,330.00 | 7,070.00 | 7,100.00 | 7,100.00 | 1,020,692 |
| 2022-01-07 | 7,330.00 | 7,400.00 | 7,270.00 | 7,320.00 | 7,320.00 | 886,972 |
| 2022-01-06 | 7,160.00 | 7,390.00 | 7,150.00 | 7,210.00 | 7,210.00 | 1,358,597 |
| 2022-01-05 | 7,600.00 | 7,620.00 | 7,320.00 | 7,360.00 | 7,360.00 | 2,092,885 |
| 2022-01-04 | 7,860.00 | 7,860.00 | 7,610.00 | 7,660.00 | 7,660.00 | 1,668,194 |
| 2022-01-03 | 7,830.00 | 7,920.00 | 7,730.00 | 7,780.00 | 7,780.00 | 3,634,508 |
| 2021-12-30 | 7,670.00 | 7,770.00 | 7,570.00 | 7,690.00 | 7,690.00 | 1,565,290 |
| 2021-12-29 | 7,620.00 | 7,690.00 | 7,460.00 | 7,680.00 | 7,680.00 | 2,085,726 |
| 2021-12-28 | 7,700.00 | 7,780.00 | 7,600.00 | 7,630.00 | 7,630.00 | 1,857,068 |
| 2021-12-27 | 7,690.00 | 7,690.00 | 7,540.00 | 7,630.00 | 7,630.00 | 1,437,392 |
| 2021-12-24 | 7,710.00 | 7,790.00 | 7,580.00 | 7,610.00 | 7,610.00 | 2,582,351 |
| 2021-12-23 | 7,440.00 | 7,830.00 | 7,410.00 | 7,670.00 | 7,670.00 | 7,237,808 |
| 2021-12-22 | 7,540.00 | 7,680.00 | 7,400.00 | 7,420.00 | 7,420.00 | 5,975,731 |
| 2021-12-21 | 7,030.00 | 7,330.00 | 7,010.00 | 7,310.00 | 7,310.00 | 5,108,741 |
| 2021-12-20 | 6,970.00 | 7,070.00 | 6,890.00 | 6,890.00 | 6,890.00 | 810,431 |
| 2021-12-17 | 7,000.00 | 7,120.00 | 6,940.00 | 7,010.00 | 7,010.00 | 934,436 |
| 2021-12-16 | 7,150.00 | 7,290.00 | 7,050.00 | 7,090.00 | 7,090.00 | 1,774,823 |
| 2021-12-15 | 7,020.00 | 7,100.00 | 6,960.00 | 7,010.00 | 7,010.00 | 668,281 |
| 2021-12-14 | 7,000.00 | 7,130.00 | 7,000.00 | 7,060.00 | 7,060.00 | 875,419 |
| 2021-12-13 | 7,110.00 | 7,290.00 | 7,090.00 | 7,100.00 | 7,100.00 | 1,635,650 |
| 2021-12-10 | 7,140.00 | 7,270.00 | 7,010.00 | 7,050.00 | 7,050.00 | 1,303,544 |
| 2021-12-09 | 7,070.00 | 7,240.00 | 7,050.00 | 7,140.00 | 7,140.00 | 1,301,079 |
| 2021-12-08 | 7,370.00 | 7,410.00 | 7,040.00 | 7,070.00 | 7,070.00 | 3,055,205 |
| 2021-12-07 | 7,090.00 | 7,240.00 | 6,920.00 | 7,150.00 | 7,150.00 | 2,412,683 |
| 2021-12-06 | 6,740.00 | 7,160.00 | 6,690.00 | 7,080.00 | 7,080.00 | 3,252,873 |
| 2021-12-03 | 6,720.00 | 6,830.00 | 6,600.00 | 6,750.00 | 6,750.00 | 1,226,658 |
| 2021-12-02 | 6,340.00 | 6,740.00 | 6,340.00 | 6,720.00 | 6,720.00 | 2,723,650 |
| 2021-12-01 | 6,160.00 | 6,540.00 | 6,090.00 | 6,460.00 | 6,460.00 | 2,345,184 |
| 2021-11-30 | 6,500.00 | 6,650.00 | 6,110.00 | 6,160.00 | 6,160.00 | 2,363,937 |
| 2021-11-29 | 6,380.00 | 6,550.00 | 6,350.00 | 6,370.00 | 6,370.00 | 2,033,354 |
| 2021-11-26 | 6,870.00 | 6,960.00 | 6,550.00 | 6,640.00 | 6,640.00 | 2,036,113 |
| 2021-11-25 | 7,040.00 | 7,070.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,909,634 |
| 2021-11-24 | 7,390.00 | 7,470.00 | 6,900.00 | 7,020.00 | 7,020.00 | 4,399,874 |
| 2021-11-23 | 7,650.00 | 7,660.00 | 7,310.00 | 7,310.00 | 7,310.00 | 3,774,506 |
| 2021-11-22 | 7,500.00 | 7,980.00 | 7,460.00 | 7,590.00 | 7,590.00 | 17,235,910 |
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.