Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 036540.KQ stock page

SFA Semicon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,945.003,030.002,925.003,020.003,020.00354,360
2025-04-222,875.002,910.002,860.002,895.002,895.00158,409
2025-04-212,865.002,960.002,865.002,895.002,895.00221,826
2025-04-182,865.002,895.002,830.002,890.002,890.00210,752
2025-04-172,810.002,890.002,810.002,890.002,890.00210,999
2025-04-162,895.002,905.002,820.002,830.002,830.00209,677
2025-04-152,910.002,960.002,905.002,920.002,920.00214,811
2025-04-142,850.002,930.002,850.002,915.002,915.00281,547
2025-04-112,710.002,830.002,710.002,800.002,800.00401,335
2025-04-102,775.002,820.002,690.002,795.002,795.00845,260
2025-04-092,620.002,660.002,550.002,575.002,575.00432,595
2025-04-082,695.002,750.002,645.002,645.002,645.00391,814
2025-04-072,760.002,770.002,620.002,620.002,620.00589,687
2025-04-042,830.002,980.002,780.002,855.002,855.00556,797
2025-04-032,835.002,920.002,800.002,900.002,900.00413,073
2025-04-023,010.003,030.002,900.002,925.002,925.00492,680
2025-04-013,010.003,040.002,890.002,995.002,995.00793,887
2025-03-313,030.003,190.002,945.003,010.003,010.001,607,207
2025-03-283,165.003,195.003,065.003,090.003,090.00482,637
2025-03-273,260.003,285.003,200.003,205.003,205.00391,450
2025-03-263,295.003,325.003,260.003,305.003,305.00501,873
2025-03-253,320.003,335.003,245.003,295.003,295.00549,472
2025-03-243,315.003,340.003,265.003,300.003,300.001,129,715
2025-03-213,210.003,310.003,190.003,220.003,220.001,066,162
2025-03-203,225.003,260.003,180.003,180.003,180.00486,925
2025-03-193,140.003,240.003,135.003,205.003,205.00488,420
2025-03-183,265.003,265.003,155.003,160.003,160.00496,727
2025-03-173,150.003,235.003,150.003,210.003,210.00634,739
2025-03-143,115.003,175.003,080.003,135.003,135.00497,843
2025-03-133,200.003,230.003,070.003,070.003,070.00715,864
2025-03-123,065.003,185.003,060.003,170.003,170.00343,856
2025-03-113,050.003,085.002,985.003,065.003,065.00607,339
2025-03-103,100.003,220.003,100.003,140.003,140.00427,155
2025-03-073,125.003,185.003,075.003,140.003,140.00309,735
2025-03-063,220.003,245.003,100.003,135.003,135.00564,622
2025-03-053,125.003,205.003,085.003,180.003,180.00451,066
2025-03-043,120.003,165.003,085.003,100.003,100.00683,867
2025-02-283,360.003,370.003,190.003,190.003,190.002,077,989
2025-02-273,530.003,565.003,375.003,425.003,425.00743,812
2025-02-263,405.003,510.003,360.003,495.003,495.00402,258
2025-02-253,460.003,475.003,390.003,430.003,430.00477,795
2025-02-243,465.003,530.003,440.003,485.003,485.001,017,201
2025-02-213,590.003,605.003,510.003,580.003,580.00534,711
2025-02-203,740.003,750.003,545.003,585.003,585.001,179,947
2025-02-193,675.003,815.003,670.003,740.003,740.002,035,572
2025-02-183,705.003,755.003,650.003,655.003,655.00925,232
2025-02-173,685.003,770.003,650.003,720.003,720.00892,145
2025-02-143,795.003,850.003,650.003,665.003,665.003,012,088
2025-02-133,580.003,755.003,565.003,645.003,645.001,736,507
2025-02-123,590.003,655.003,550.003,580.003,580.00647,224
2025-02-113,720.003,745.003,625.003,625.003,625.001,102,914
2025-02-103,650.003,730.003,545.003,705.003,705.002,372,002
2025-02-073,285.003,865.003,265.003,650.003,650.0012,760,140
2025-02-063,280.003,295.003,225.003,280.003,280.00375,608
2025-02-053,160.003,250.003,160.003,235.003,235.00363,740
2025-02-043,140.003,215.003,115.003,125.003,125.00444,422
2025-02-033,200.003,240.003,040.003,085.003,085.00700,006
2025-01-313,380.003,385.003,265.003,270.003,270.00643,933
2025-01-243,385.003,465.003,360.003,425.003,425.00430,363
2025-01-233,495.003,500.003,385.003,385.003,385.00466,935
← NewerPage 7 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.