SFA Semicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,520.00 | 3,550.00 | 3,455.00 | 3,495.00 | 3,495.00 | 267,560 |
| 2024-10-24 | 3,580.00 | 3,620.00 | 3,520.00 | 3,530.00 | 3,530.00 | 241,593 |
| 2024-10-23 | 3,540.00 | 3,645.00 | 3,460.00 | 3,605.00 | 3,605.00 | 402,154 |
| 2024-10-22 | 3,600.00 | 3,640.00 | 3,510.00 | 3,510.00 | 3,510.00 | 388,970 |
| 2024-10-21 | 3,520.00 | 3,655.00 | 3,475.00 | 3,630.00 | 3,630.00 | 511,022 |
| 2024-10-18 | 3,645.00 | 3,665.00 | 3,500.00 | 3,520.00 | 3,520.00 | 416,662 |
| 2024-10-17 | 3,645.00 | 3,655.00 | 3,580.00 | 3,630.00 | 3,630.00 | 270,363 |
| 2024-10-16 | 3,655.00 | 3,655.00 | 3,590.00 | 3,600.00 | 3,600.00 | 349,439 |
| 2024-10-15 | 3,750.00 | 3,770.00 | 3,685.00 | 3,710.00 | 3,710.00 | 366,449 |
| 2024-10-14 | 3,685.00 | 3,765.00 | 3,660.00 | 3,715.00 | 3,715.00 | 375,171 |
| 2024-10-11 | 3,695.00 | 3,765.00 | 3,670.00 | 3,685.00 | 3,685.00 | 460,413 |
| 2024-10-10 | 3,775.00 | 3,775.00 | 3,640.00 | 3,655.00 | 3,655.00 | 549,796 |
| 2024-10-08 | 3,665.00 | 3,745.00 | 3,665.00 | 3,730.00 | 3,730.00 | 263,459 |
| 2024-10-07 | 3,680.00 | 3,765.00 | 3,615.00 | 3,730.00 | 3,730.00 | 363,721 |
| 2024-10-04 | 3,655.00 | 3,710.00 | 3,625.00 | 3,660.00 | 3,660.00 | 315,642 |
| 2024-10-02 | 3,640.00 | 3,745.00 | 3,610.00 | 3,660.00 | 3,660.00 | 419,876 |
| 2024-09-30 | 3,790.00 | 3,805.00 | 3,725.00 | 3,725.00 | 3,725.00 | 392,211 |
| 2024-09-27 | 3,790.00 | 3,885.00 | 3,780.00 | 3,780.00 | 3,780.00 | 789,021 |
| 2024-09-26 | 3,715.00 | 3,865.00 | 3,695.00 | 3,780.00 | 3,780.00 | 1,708,628 |
| 2024-09-25 | 3,660.00 | 3,700.00 | 3,605.00 | 3,610.00 | 3,610.00 | 542,645 |
| 2024-09-24 | 3,600.00 | 3,645.00 | 3,575.00 | 3,625.00 | 3,625.00 | 355,037 |
| 2024-09-23 | 3,605.00 | 3,665.00 | 3,570.00 | 3,600.00 | 3,600.00 | 351,147 |
| 2024-09-20 | 3,720.00 | 3,745.00 | 3,605.00 | 3,605.00 | 3,605.00 | 569,251 |
| 2024-09-19 | 3,630.00 | 3,670.00 | 3,570.00 | 3,660.00 | 3,660.00 | 516,737 |
| 2024-09-13 | 3,680.00 | 3,705.00 | 3,600.00 | 3,625.00 | 3,625.00 | 459,959 |
| 2024-09-12 | 3,655.00 | 3,760.00 | 3,645.00 | 3,695.00 | 3,695.00 | 1,332,249 |
| 2024-09-11 | 3,820.00 | 3,820.00 | 3,530.00 | 3,560.00 | 3,560.00 | 2,680,930 |
| 2024-09-10 | 3,490.00 | 3,600.00 | 3,425.00 | 3,460.00 | 3,460.00 | 693,311 |
| 2024-09-09 | 3,310.00 | 3,510.00 | 3,305.00 | 3,490.00 | 3,490.00 | 627,656 |
| 2024-09-06 | 3,540.00 | 3,565.00 | 3,425.00 | 3,445.00 | 3,445.00 | 676,755 |
| 2024-09-05 | 3,580.00 | 3,670.00 | 3,535.00 | 3,560.00 | 3,560.00 | 580,831 |
| 2024-09-04 | 3,680.00 | 3,710.00 | 3,580.00 | 3,595.00 | 3,595.00 | 924,738 |
| 2024-09-03 | 3,900.00 | 3,950.00 | 3,805.00 | 3,830.00 | 3,830.00 | 477,091 |
| 2024-09-02 | 3,980.00 | 3,990.00 | 3,880.00 | 3,930.00 | 3,930.00 | 373,431 |
| 2024-08-30 | 3,970.00 | 4,000.00 | 3,950.00 | 3,970.00 | 3,970.00 | 251,865 |
| 2024-08-29 | 3,965.00 | 3,980.00 | 3,890.00 | 3,960.00 | 3,960.00 | 489,604 |
| 2024-08-28 | 4,015.00 | 4,065.00 | 3,965.00 | 4,065.00 | 4,065.00 | 423,692 |
| 2024-08-27 | 4,000.00 | 4,025.00 | 3,925.00 | 4,015.00 | 4,015.00 | 351,290 |
| 2024-08-26 | 4,080.00 | 4,130.00 | 4,020.00 | 4,020.00 | 4,020.00 | 338,231 |
| 2024-08-23 | 4,105.00 | 4,110.00 | 4,030.00 | 4,075.00 | 4,075.00 | 375,551 |
| 2024-08-22 | 4,155.00 | 4,200.00 | 4,085.00 | 4,145.00 | 4,145.00 | 391,889 |
| 2024-08-21 | 4,150.00 | 4,185.00 | 4,130.00 | 4,150.00 | 4,150.00 | 231,171 |
| 2024-08-20 | 4,150.00 | 4,230.00 | 4,150.00 | 4,200.00 | 4,200.00 | 380,983 |
| 2024-08-19 | 4,195.00 | 4,195.00 | 4,090.00 | 4,100.00 | 4,100.00 | 319,516 |
| 2024-08-16 | 4,235.00 | 4,260.00 | 4,160.00 | 4,175.00 | 4,175.00 | 426,503 |
| 2024-08-14 | 4,120.00 | 4,195.00 | 4,120.00 | 4,150.00 | 4,150.00 | 492,285 |
| 2024-08-13 | 4,200.00 | 4,200.00 | 4,010.00 | 4,060.00 | 4,060.00 | 891,249 |
| 2024-08-12 | 4,075.00 | 4,205.00 | 4,075.00 | 4,200.00 | 4,200.00 | 539,547 |
| 2024-08-09 | 4,210.00 | 4,225.00 | 4,050.00 | 4,095.00 | 4,095.00 | 876,378 |
| 2024-08-08 | 3,940.00 | 4,110.00 | 3,910.00 | 4,070.00 | 4,070.00 | 706,318 |
| 2024-08-07 | 3,945.00 | 4,130.00 | 3,945.00 | 4,030.00 | 4,030.00 | 876,430 |
| 2024-08-06 | 3,710.00 | 4,075.00 | 3,710.00 | 3,985.00 | 3,985.00 | 1,765,918 |
| 2024-08-05 | 4,330.00 | 4,395.00 | 3,680.00 | 3,700.00 | 3,700.00 | 2,304,058 |
| 2024-08-02 | 4,650.00 | 4,710.00 | 4,450.00 | 4,455.00 | 4,455.00 | 1,001,145 |
| 2024-08-01 | 4,840.00 | 4,850.00 | 4,740.00 | 4,760.00 | 4,760.00 | 455,860 |
| 2024-07-31 | 4,635.00 | 4,760.00 | 4,590.00 | 4,750.00 | 4,750.00 | 574,318 |
| 2024-07-30 | 4,680.00 | 4,765.00 | 4,640.00 | 4,665.00 | 4,665.00 | 497,606 |
| 2024-07-29 | 4,730.00 | 4,785.00 | 4,725.00 | 4,770.00 | 4,770.00 | 298,045 |
| 2024-07-26 | 4,705.00 | 4,760.00 | 4,675.00 | 4,715.00 | 4,715.00 | 389,576 |
| 2024-07-25 | 4,650.00 | 4,740.00 | 4,640.00 | 4,700.00 | 4,700.00 | 608,328 |
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.