SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5,350.00 | 5,510.00 | 5,310.00 | 5,420.00 | 5,420.00 | 1,603,282 |
| 2026-01-16 | 5,800.00 | 5,800.00 | 5,460.00 | 5,510.00 | 5,510.00 | 2,775,804 |
| 2026-01-15 | 5,290.00 | 5,540.00 | 5,210.00 | 5,470.00 | 5,470.00 | 2,389,890 |
| 2026-01-14 | 5,450.00 | 5,510.00 | 5,360.00 | 5,440.00 | 5,440.00 | 1,477,842 |
| 2026-01-13 | 5,540.00 | 5,550.00 | 5,370.00 | 5,450.00 | 5,450.00 | 2,000,153 |
| 2026-01-12 | 5,850.00 | 5,900.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2,860,185 |
| 2026-01-09 | 5,640.00 | 5,650.00 | 5,440.00 | 5,490.00 | 5,490.00 | 2,598,055 |
| 2026-01-08 | 5,740.00 | 6,010.00 | 5,650.00 | 5,730.00 | 5,730.00 | 4,224,243 |
| 2026-01-07 | 6,090.00 | 6,530.00 | 5,650.00 | 5,800.00 | 5,800.00 | 19,476,330 |
| 2026-01-06 | 5,480.00 | 5,690.00 | 5,390.00 | 5,630.00 | 5,630.00 | 4,027,833 |
| 2026-01-05 | 5,980.00 | 6,110.00 | 5,580.00 | 5,720.00 | 5,720.00 | 13,182,920 |
| 2026-01-02 | 4,600.00 | 4,890.00 | 4,510.00 | 4,870.00 | 4,870.00 | 3,079,849 |
| 2025-12-30 | 4,470.00 | 4,730.00 | 4,450.00 | 4,575.00 | 4,575.00 | 2,316,348 |
| 2025-12-29 | 4,540.00 | 4,540.00 | 4,400.00 | 4,540.00 | 4,540.00 | 1,494,758 |
| 2025-12-26 | 4,250.00 | 4,377.00 | 4,250.00 | 4,360.00 | 4,360.00 | 1,032,683 |
| 2025-12-24 | 4,400.00 | 4,405.00 | 4,200.00 | 4,200.00 | 4,200.00 | 641,622 |
| 2025-12-23 | 4,235.00 | 4,530.00 | 4,190.00 | 4,375.00 | 4,375.00 | 1,762,020 |
| 2025-12-22 | 4,020.00 | 4,225.00 | 4,020.00 | 4,215.00 | 4,215.00 | 881,481 |
| 2025-12-19 | 4,000.00 | 4,010.00 | 3,930.00 | 3,940.00 | 3,940.00 | 299,516 |
| 2025-12-18 | 3,985.00 | 4,020.00 | 3,945.00 | 3,950.00 | 3,950.00 | 268,163 |
| 2025-12-17 | 3,920.00 | 4,040.00 | 3,905.00 | 4,040.00 | 4,040.00 | 298,633 |
| 2025-12-16 | 4,005.00 | 4,020.00 | 3,905.00 | 3,920.00 | 3,920.00 | 379,850 |
| 2025-12-15 | 4,050.00 | 4,060.00 | 4,000.00 | 4,025.00 | 4,025.00 | 336,636 |
| 2025-12-12 | 4,120.00 | 4,170.00 | 4,035.00 | 4,140.00 | 4,140.00 | 1,589,920 |
| 2025-12-11 | 4,125.00 | 4,135.00 | 4,025.00 | 4,120.00 | 4,120.00 | 675,334 |
| 2025-12-10 | 4,155.00 | 4,185.00 | 4,080.00 | 4,110.00 | 4,110.00 | 423,560 |
| 2025-12-09 | 4,255.00 | 4,255.00 | 4,165.00 | 4,190.00 | 4,190.00 | 357,948 |
| 2025-12-08 | 4,280.00 | 4,290.00 | 4,200.00 | 4,265.00 | 4,265.00 | 416,597 |
| 2025-12-05 | 4,275.00 | 4,295.00 | 4,215.00 | 4,275.00 | 4,275.00 | 436,956 |
| 2025-12-04 | 4,335.00 | 4,340.00 | 4,200.00 | 4,265.00 | 4,265.00 | 645,409 |
| 2025-12-03 | 4,380.00 | 4,410.00 | 4,340.00 | 4,385.00 | 4,385.00 | 609,356 |
| 2025-12-02 | 4,385.00 | 4,385.00 | 4,280.00 | 4,350.00 | 4,350.00 | 691,765 |
| 2025-12-01 | 4,235.00 | 4,380.00 | 4,220.00 | 4,320.00 | 4,320.00 | 965,936 |
| 2025-11-28 | 4,110.00 | 4,180.00 | 4,075.00 | 4,175.00 | 4,175.00 | 500,732 |
| 2025-11-27 | 4,070.00 | 4,195.00 | 4,045.00 | 4,075.00 | 4,075.00 | 447,047 |
| 2025-11-26 | 4,015.00 | 4,065.00 | 3,955.00 | 4,030.00 | 4,030.00 | 586,851 |
| 2025-11-25 | 3,915.00 | 4,035.00 | 3,915.00 | 3,975.00 | 3,975.00 | 969,035 |
| 2025-11-24 | 3,845.00 | 3,880.00 | 3,755.00 | 3,800.00 | 3,800.00 | 551,096 |
| 2025-11-21 | 3,845.00 | 3,900.00 | 3,765.00 | 3,790.00 | 3,790.00 | 717,485 |
| 2025-11-20 | 4,085.00 | 4,180.00 | 3,995.00 | 4,105.00 | 4,105.00 | 532,069 |
| 2025-11-19 | 4,145.00 | 4,150.00 | 3,920.00 | 3,965.00 | 3,965.00 | 813,465 |
| 2025-11-18 | 4,240.00 | 4,325.00 | 4,125.00 | 4,170.00 | 4,170.00 | 721,151 |
| 2025-11-17 | 4,310.00 | 4,435.00 | 4,275.00 | 4,355.00 | 4,355.00 | 541,622 |
| 2025-11-14 | 4,530.00 | 4,530.00 | 4,240.00 | 4,260.00 | 4,260.00 | 1,550,854 |
| 2025-11-13 | 4,685.00 | 4,870.00 | 4,400.00 | 4,870.00 | 4,870.00 | 1,953,394 |
| 2025-11-12 | 4,550.00 | 4,730.00 | 4,410.00 | 4,685.00 | 4,685.00 | 1,534,595 |
| 2025-11-11 | 4,420.00 | 4,575.00 | 4,415.00 | 4,510.00 | 4,510.00 | 1,038,436 |
| 2025-11-10 | 4,335.00 | 4,380.00 | 4,000.00 | 4,375.00 | 4,375.00 | 889,575 |
| 2025-11-07 | 4,395.00 | 4,450.00 | 4,185.00 | 4,265.00 | 4,265.00 | 1,159,530 |
| 2025-11-06 | 4,450.00 | 4,650.00 | 4,430.00 | 4,510.00 | 4,510.00 | 2,310,900 |
| 2025-11-05 | 4,420.00 | 4,420.00 | 4,175.00 | 4,350.00 | 4,350.00 | 1,508,829 |
| 2025-11-04 | 4,410.00 | 4,660.00 | 4,365.00 | 4,560.00 | 4,560.00 | 2,656,077 |
| 2025-11-03 | 4,250.00 | 4,355.00 | 4,190.00 | 4,350.00 | 4,350.00 | 716,515 |
| 2025-10-31 | 4,320.00 | 4,335.00 | 4,245.00 | 4,275.00 | 4,275.00 | 487,945 |
| 2025-10-30 | 4,340.00 | 4,390.00 | 4,230.00 | 4,295.00 | 4,295.00 | 733,706 |
| 2025-10-29 | 4,355.00 | 4,385.00 | 4,285.00 | 4,355.00 | 4,355.00 | 653,773 |
| 2025-10-28 | 4,370.00 | 4,385.00 | 4,280.00 | 4,305.00 | 4,305.00 | 512,123 |
| 2025-10-27 | 4,515.00 | 4,515.00 | 4,360.00 | 4,390.00 | 4,390.00 | 756,743 |
| 2025-10-24 | 4,340.00 | 4,440.00 | 4,275.00 | 4,400.00 | 4,400.00 | 1,329,808 |
| 2025-10-23 | 4,245.00 | 4,270.00 | 4,170.00 | 4,250.00 | 4,250.00 | 627,491 |
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.