SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7,360.00 | 7,380.00 | 7,150.00 | 7,340.00 | 7,340.00 | 2,120,497 |
| 2026-04-16 | 7,040.00 | 7,410.00 | 6,870.00 | 7,300.00 | 7,300.00 | 4,107,404 |
| 2026-04-15 | 7,110.00 | 7,120.00 | 6,930.00 | 7,020.00 | 7,020.00 | 2,296,201 |
| 2026-04-14 | 7,050.00 | 7,080.00 | 6,850.00 | 6,980.00 | 6,980.00 | 2,408,264 |
| 2026-04-13 | 6,730.00 | 7,000.00 | 6,690.00 | 6,870.00 | 6,870.00 | 1,406,878 |
| 2026-04-10 | 6,850.00 | 7,140.00 | 6,790.00 | 6,900.00 | 6,900.00 | 2,802,565 |
| 2026-04-09 | 6,800.00 | 6,930.00 | 6,630.00 | 6,760.00 | 6,760.00 | 1,440,286 |
| 2026-04-08 | 6,700.00 | 6,900.00 | 6,690.00 | 6,890.00 | 6,890.00 | 2,616,706 |
| 2026-04-07 | 6,590.00 | 6,610.00 | 6,160.00 | 6,290.00 | 6,290.00 | 1,193,514 |
| 2026-04-06 | 6,410.00 | 6,570.00 | 6,230.00 | 6,320.00 | 6,320.00 | 988,870 |
| 2026-04-03 | 6,410.00 | 6,630.00 | 6,320.00 | 6,420.00 | 6,420.00 | 1,491,299 |
| 2026-04-02 | 6,630.00 | 6,730.00 | 6,160.00 | 6,280.00 | 6,280.00 | 3,133,695 |
| 2026-04-01 | 6,270.00 | 6,540.00 | 6,270.00 | 6,470.00 | 6,470.00 | 1,713,471 |
| 2026-03-31 | 6,140.00 | 6,310.00 | 5,950.00 | 5,990.00 | 5,990.00 | 1,526,340 |
| 2026-03-30 | 6,240.00 | 6,350.00 | 6,090.00 | 6,310.00 | 6,310.00 | 1,016,442 |
| 2026-03-27 | 6,400.00 | 6,640.00 | 6,250.00 | 6,560.00 | 6,560.00 | 1,652,330 |
| 2026-03-26 | 7,010.00 | 7,020.00 | 6,650.00 | 6,690.00 | 6,690.00 | 1,726,225 |
| 2026-03-25 | 6,900.00 | 7,180.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,853,386 |
| 2026-03-24 | 6,970.00 | 7,050.00 | 6,620.00 | 6,820.00 | 6,820.00 | 1,708,739 |
| 2026-03-23 | 6,920.00 | 6,970.00 | 6,680.00 | 6,710.00 | 6,710.00 | 1,912,021 |
| 2026-03-20 | 7,120.00 | 7,250.00 | 7,020.00 | 7,100.00 | 7,100.00 | 2,326,310 |
| 2026-03-19 | 7,070.00 | 7,190.00 | 7,010.00 | 7,070.00 | 7,070.00 | 2,019,484 |
| 2026-03-18 | 7,110.00 | 7,360.00 | 7,070.00 | 7,310.00 | 7,310.00 | 3,754,841 |
| 2026-03-17 | 7,260.00 | 7,360.00 | 6,950.00 | 6,950.00 | 6,950.00 | 2,137,512 |
| 2026-03-16 | 6,950.00 | 7,250.00 | 6,810.00 | 7,030.00 | 7,030.00 | 2,113,462 |
| 2026-03-13 | 6,910.00 | 7,060.00 | 6,810.00 | 6,950.00 | 6,950.00 | 2,254,586 |
| 2026-03-12 | 7,000.00 | 7,160.00 | 6,860.00 | 7,160.00 | 7,160.00 | 2,745,397 |
| 2026-03-11 | 7,310.00 | 7,400.00 | 6,920.00 | 7,090.00 | 7,090.00 | 3,919,545 |
| 2026-03-10 | 7,300.00 | 7,520.00 | 7,065.00 | 7,160.00 | 7,160.00 | 5,178,199 |
| 2026-03-09 | 7,000.00 | 7,140.00 | 6,560.00 | 6,780.00 | 6,780.00 | 4,133,767 |
| 2026-03-06 | 7,060.00 | 7,590.00 | 6,920.00 | 7,500.00 | 7,500.00 | 5,785,826 |
| 2026-03-05 | 6,650.00 | 7,370.00 | 6,590.00 | 7,060.00 | 7,060.00 | 7,243,734 |
| 2026-03-04 | 6,650.00 | 7,300.00 | 6,010.00 | 6,030.00 | 6,030.00 | 8,414,401 |
| 2026-03-03 | 7,620.00 | 7,950.00 | 7,050.00 | 7,050.00 | 7,050.00 | 8,501,404 |
| 2026-02-27 | 7,880.00 | 8,390.00 | 7,630.00 | 7,900.00 | 7,900.00 | 12,911,800 |
| 2026-02-26 | 7,290.00 | 8,640.00 | 7,210.00 | 8,340.00 | 8,340.00 | 55,449,340 |
| 2026-02-25 | 7,470.00 | 7,480.00 | 7,110.00 | 7,170.00 | 7,170.00 | 3,058,259 |
| 2026-02-24 | 7,100.00 | 7,600.00 | 6,970.00 | 7,320.00 | 7,320.00 | 7,845,604 |
| 2026-02-23 | 7,340.00 | 7,370.00 | 7,040.00 | 7,120.00 | 7,120.00 | 3,054,098 |
| 2026-02-20 | 7,430.00 | 7,510.00 | 7,200.00 | 7,310.00 | 7,310.00 | 3,735,674 |
| 2026-02-19 | 7,200.00 | 7,690.00 | 7,130.00 | 7,470.00 | 7,470.00 | 9,269,584 |
| 2026-02-13 | 7,000.00 | 7,200.00 | 6,890.00 | 7,080.00 | 7,080.00 | 4,090,061 |
| 2026-02-12 | 7,150.00 | 7,180.00 | 6,770.00 | 7,150.00 | 7,150.00 | 6,012,913 |
| 2026-02-11 | 7,280.00 | 7,290.00 | 7,050.00 | 7,150.00 | 7,150.00 | 1,822,966 |
| 2026-02-10 | 7,400.00 | 7,530.00 | 7,170.00 | 7,190.00 | 7,190.00 | 2,770,878 |
| 2026-02-09 | 7,960.00 | 7,960.00 | 7,330.00 | 7,470.00 | 7,470.00 | 6,061,612 |
| 2026-02-06 | 6,630.00 | 6,970.00 | 6,390.00 | 6,890.00 | 6,890.00 | 2,768,395 |
| 2026-02-05 | 6,950.00 | 7,180.00 | 6,880.00 | 6,950.00 | 6,950.00 | 2,686,731 |
| 2026-02-04 | 7,230.00 | 7,530.00 | 7,190.00 | 7,320.00 | 7,320.00 | 3,927,181 |
| 2026-02-03 | 7,480.00 | 7,650.00 | 7,160.00 | 7,560.00 | 7,560.00 | 6,585,577 |
| 2026-02-02 | 7,700.00 | 7,700.00 | 6,860.00 | 6,970.00 | 6,970.00 | 6,934,994 |
| 2026-01-30 | 6,840.00 | 8,130.00 | 6,810.00 | 7,840.00 | 7,840.00 | 27,125,811 |
| 2026-01-29 | 7,270.00 | 7,280.00 | 6,580.00 | 6,860.00 | 6,860.00 | 11,492,280 |
| 2026-01-28 | 6,150.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 8,396,388 |
| 2026-01-27 | 5,450.00 | 5,880.00 | 5,400.00 | 5,810.00 | 5,810.00 | 5,171,166 |
| 2026-01-26 | 5,290.00 | 5,550.00 | 5,240.00 | 5,480.00 | 5,480.00 | 2,699,652 |
| 2026-01-23 | 5,300.00 | 5,300.00 | 5,180.00 | 5,230.00 | 5,230.00 | 1,314,383 |
| 2026-01-22 | 5,410.00 | 5,410.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1,628,567 |
| 2026-01-21 | 5,080.00 | 5,300.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1,598,183 |
| 2026-01-20 | 5,330.00 | 5,330.00 | 5,160.00 | 5,250.00 | 5,250.00 | 1,486,769 |
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.