SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,500.00 | 7,980.00 | 7,460.00 | 7,590.00 | 7,590.00 | 17,235,910 |
| 2021-11-19 | 7,300.00 | 7,550.00 | 7,210.00 | 7,300.00 | 7,300.00 | 4,890,643 |
| 2021-11-18 | 7,450.00 | 7,450.00 | 7,100.00 | 7,210.00 | 7,210.00 | 2,732,896 |
| 2021-11-17 | 7,330.00 | 7,380.00 | 7,160.00 | 7,280.00 | 7,280.00 | 2,733,006 |
| 2021-11-16 | 7,270.00 | 7,330.00 | 7,160.00 | 7,230.00 | 7,230.00 | 2,820,597 |
| 2021-11-15 | 6,880.00 | 7,380.00 | 6,880.00 | 7,230.00 | 7,230.00 | 10,020,930 |
| 2021-11-12 | 6,490.00 | 6,900.00 | 6,440.00 | 6,800.00 | 6,800.00 | 2,209,618 |
| 2021-11-11 | 6,450.00 | 6,580.00 | 6,370.00 | 6,490.00 | 6,490.00 | 946,183 |
| 2021-11-10 | 6,700.00 | 6,730.00 | 6,500.00 | 6,580.00 | 6,580.00 | 1,058,708 |
| 2021-11-09 | 6,770.00 | 6,900.00 | 6,730.00 | 6,770.00 | 6,770.00 | 1,497,452 |
| 2021-11-08 | 6,800.00 | 6,910.00 | 6,670.00 | 6,850.00 | 6,850.00 | 1,484,261 |
| 2021-11-05 | 6,800.00 | 6,920.00 | 6,660.00 | 6,770.00 | 6,770.00 | 2,446,521 |
| 2021-11-04 | 6,820.00 | 6,880.00 | 6,630.00 | 6,650.00 | 6,650.00 | 1,855,615 |
| 2021-11-03 | 6,740.00 | 6,830.00 | 6,670.00 | 6,680.00 | 6,680.00 | 2,189,043 |
| 2021-11-02 | 6,320.00 | 6,960.00 | 6,310.00 | 6,680.00 | 6,680.00 | 10,937,090 |
| 2021-11-01 | 6,350.00 | 6,400.00 | 6,270.00 | 6,270.00 | 6,270.00 | 507,289 |
| 2021-10-29 | 6,510.00 | 6,520.00 | 6,320.00 | 6,330.00 | 6,330.00 | 766,633 |
| 2021-10-28 | 6,250.00 | 6,530.00 | 6,240.00 | 6,470.00 | 6,470.00 | 1,421,741 |
| 2021-10-27 | 6,350.00 | 6,390.00 | 6,270.00 | 6,280.00 | 6,280.00 | 567,352 |
| 2021-10-26 | 6,220.00 | 6,380.00 | 6,210.00 | 6,330.00 | 6,330.00 | 1,071,921 |
| 2021-10-25 | 6,150.00 | 6,180.00 | 6,050.00 | 6,160.00 | 6,160.00 | 394,654 |
| 2021-10-22 | 6,120.00 | 6,200.00 | 6,040.00 | 6,150.00 | 6,150.00 | 450,047 |
| 2021-10-21 | 6,130.00 | 6,220.00 | 6,090.00 | 6,120.00 | 6,120.00 | 461,018 |
| 2021-10-20 | 6,220.00 | 6,300.00 | 6,100.00 | 6,120.00 | 6,120.00 | 821,606 |
| 2021-10-19 | 6,230.00 | 6,280.00 | 6,170.00 | 6,200.00 | 6,200.00 | 460,606 |
| 2021-10-18 | 6,140.00 | 6,240.00 | 6,020.00 | 6,190.00 | 6,190.00 | 522,435 |
| 2021-10-15 | 6,200.00 | 6,290.00 | 6,120.00 | 6,130.00 | 6,130.00 | 922,441 |
| 2021-10-14 | 5,980.00 | 6,100.00 | 5,950.00 | 6,090.00 | 6,090.00 | 522,177 |
← NewerPage 21 of 21 · 1,228 trading days
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.