Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 036540.KQ stock page

SFA Semicon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-224,290.004,300.004,180.004,300.004,300.00778,733
2025-10-214,450.004,470.004,280.004,295.004,295.00924,439
2025-10-204,385.004,450.004,335.004,390.004,390.00682,100
2025-10-174,325.004,480.004,320.004,325.004,325.00846,481
2025-10-164,490.004,520.004,420.004,440.004,440.001,010,160
2025-10-154,440.004,605.004,425.004,570.004,570.001,220,097
2025-10-144,900.004,900.004,330.004,390.004,390.003,027,508
2025-10-134,390.004,640.004,385.004,625.004,625.001,731,557
2025-10-104,705.004,705.004,525.004,585.004,585.002,471,594
2025-10-024,390.004,470.004,330.004,435.004,435.003,086,211
2025-10-014,140.004,340.004,130.004,290.004,290.001,983,900
2025-09-304,020.004,150.003,980.004,095.004,095.001,545,239
2025-09-294,010.004,035.003,945.003,960.003,960.00591,561
2025-09-263,965.004,065.003,875.003,930.003,930.001,625,710
2025-09-254,180.004,235.004,110.004,130.004,130.001,016,606
2025-09-244,250.004,305.004,130.004,300.004,300.001,924,996
2025-09-234,505.004,600.004,210.004,230.004,230.006,974,209
2025-09-224,070.004,120.003,990.004,005.004,005.001,826,413
2025-09-194,445.004,445.004,005.004,085.004,085.007,604,134
2025-09-183,600.003,770.003,545.003,745.003,745.001,780,042
2025-09-173,540.003,595.003,500.003,570.003,570.00461,537
2025-09-163,630.003,630.003,570.003,600.003,600.00482,566
2025-09-153,630.003,670.003,540.003,595.003,595.00739,373
2025-09-123,590.003,625.003,520.003,555.003,555.00763,531
2025-09-113,525.003,545.003,440.003,545.003,545.00940,596
2025-09-103,495.003,535.003,450.003,475.003,475.00441,468
2025-09-093,435.003,490.003,405.003,470.003,470.00595,615
2025-09-083,310.003,425.003,300.003,395.003,395.00492,619
2025-09-053,370.003,395.003,285.003,285.003,285.00471,826
2025-09-043,280.003,405.003,280.003,335.003,335.00445,292
2025-09-033,265.003,305.003,240.003,295.003,295.00235,268
2025-09-023,290.003,310.003,245.003,270.003,270.00368,952
2025-09-013,350.003,350.003,260.003,290.003,290.00553,349
2025-08-293,435.003,465.003,405.003,460.003,460.00566,174
2025-08-283,360.003,460.003,345.003,410.003,410.00653,977
2025-08-273,360.003,395.003,305.003,385.003,385.00484,905
2025-08-263,290.003,375.003,290.003,350.003,350.00571,251
2025-08-253,245.003,345.003,245.003,315.003,315.00357,008
2025-08-223,220.003,255.003,195.003,220.003,220.00208,327
2025-08-213,265.003,270.003,205.003,235.003,235.00215,139
2025-08-203,295.003,320.003,195.003,265.003,265.00388,289
2025-08-193,320.003,345.003,270.003,325.003,325.00329,821
2025-08-183,250.003,340.003,235.003,320.003,320.00494,858
2025-08-143,350.003,355.003,290.003,310.003,310.00342,481
2025-08-133,355.003,390.003,300.003,350.003,350.00464,592
2025-08-123,280.003,360.003,265.003,270.003,270.00437,216
2025-08-113,315.003,325.003,250.003,285.003,285.00367,905
2025-08-083,220.003,345.003,210.003,250.003,250.00826,983
2025-08-073,235.003,240.003,180.003,180.003,180.00230,149
2025-08-063,140.003,175.003,090.003,170.003,170.00234,823
2025-08-053,155.003,200.003,125.003,140.003,140.00255,637
2025-08-043,150.003,150.003,095.003,125.003,125.00270,322
2025-08-013,240.003,240.003,105.003,120.003,120.00490,289
2025-07-313,335.003,345.003,245.003,275.003,275.00437,952
2025-07-303,240.003,360.003,240.003,305.003,305.001,101,930
2025-07-293,290.003,290.003,155.003,240.003,240.00506,388
2025-07-283,090.003,275.003,060.003,230.003,230.001,024,654
2025-07-253,085.003,115.003,050.003,055.003,055.00234,344
2025-07-243,115.003,155.003,090.003,090.003,090.00192,783
2025-07-233,145.003,145.003,070.003,105.003,105.00238,892
← NewerPage 5 of 21 · 1,223 trading daysOlder →

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.