SFA Engineering Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	28,750.00	29,000.00	27,550.00	27,850.00	25,811.02	154,280
2023-10-30	28,300.00	28,900.00	28,300.00	28,650.00	26,552.45	82,420
2023-10-27	29,150.00	29,550.00	28,400.00	28,550.00	26,459.77	121,836
2023-10-26	29,500.00	29,500.00	29,000.00	29,150.00	27,015.84	111,703
2023-10-25	30,600.00	30,600.00	29,600.00	29,950.00	27,757.27	83,154
2023-10-24	30,100.00	30,500.00	29,550.00	30,350.00	28,127.99	76,862
2023-10-23	29,750.00	30,350.00	29,350.00	29,950.00	27,757.27	88,463
2023-10-20	29,600.00	30,500.00	29,250.00	29,900.00	27,710.94	120,554
2023-10-19	30,050.00	30,400.00	29,600.00	29,950.00	27,757.27	124,573
2023-10-18	30,950.00	31,300.00	30,500.00	30,500.00	28,267.01	189,895
2023-10-17	31,150.00	31,450.00	31,050.00	31,100.00	28,823.08	81,669
2023-10-16	31,200.00	31,300.00	30,500.00	31,150.00	28,869.42	136,119
2023-10-13	31,200.00	31,500.00	31,050.00	31,300.00	29,008.44	87,267
2023-10-12	31,800.00	31,800.00	31,150.00	31,450.00	29,147.46	114,231
2023-10-11	31,150.00	31,900.00	31,150.00	31,800.00	29,471.83	73,546
2023-10-10	31,650.00	32,050.00	30,900.00	31,150.00	28,869.42	123,222
2023-10-06	31,900.00	31,900.00	31,150.00	31,350.00	29,054.78	48,288
2023-10-05	31,050.00	31,950.00	30,800.00	31,350.00	29,054.78	110,273
2023-10-04	31,350.00	31,550.00	30,950.00	31,250.00	28,962.10	117,934
2023-09-27	31,350.00	31,800.00	31,000.00	31,700.00	29,379.15	100,267
2023-09-26	32,250.00	32,350.00	31,300.00	31,500.00	29,193.79	101,838
2023-09-25	32,000.00	32,600.00	31,800.00	32,050.00	29,703.53	64,822
2023-09-22	32,000.00	32,550.00	31,800.00	32,350.00	29,981.56	106,525
2023-09-21	33,450.00	33,450.00	32,250.00	32,450.00	30,074.24	131,307
2023-09-20	33,450.00	33,850.00	33,200.00	33,450.00	31,001.03	52,306
2023-09-19	33,150.00	33,500.00	33,100.00	33,350.00	30,908.35	56,150
2023-09-18	33,200.00	33,500.00	32,900.00	33,200.00	30,769.33	89,321
2023-09-15	32,950.00	33,700.00	32,950.00	33,600.00	31,140.05	201,995
2023-09-14	33,200.00	33,200.00	32,700.00	32,900.00	30,491.30	105,020
2023-09-13	33,100.00	33,300.00	32,800.00	33,000.00	30,583.98	66,416
2023-09-12	33,100.00	33,150.00	32,800.00	33,050.00	30,630.31	70,106
2023-09-11	33,500.00	33,500.00	32,400.00	32,950.00	30,537.64	122,491
2023-09-08	33,150.00	33,150.00	32,750.00	32,950.00	30,537.64	62,903
2023-09-07	33,600.00	33,600.00	32,650.00	33,000.00	30,583.98	126,469
2023-09-06	33,700.00	34,500.00	33,400.00	33,600.00	31,140.05	219,141
2023-09-05	34,100.00	34,300.00	33,300.00	33,450.00	31,001.03	171,514
2023-09-04	34,250.00	34,250.00	33,750.00	34,100.00	31,603.44	80,645
2023-09-01	33,200.00	34,250.00	33,150.00	34,100.00	31,603.44	196,862
2023-08-31	33,600.00	33,600.00	33,000.00	33,250.00	30,815.67	177,944
2023-08-30	33,800.00	34,000.00	33,650.00	33,750.00	31,279.07	126,329
2023-08-29	33,900.00	33,950.00	33,250.00	33,650.00	31,186.39	65,688
2023-08-28	33,350.00	33,750.00	33,050.00	33,700.00	31,232.73	84,964
2023-08-25	33,450.00	33,450.00	32,850.00	33,000.00	30,583.98	80,765
2023-08-24	34,250.00	34,250.00	33,450.00	33,650.00	31,186.39	66,557
2023-08-23	33,550.00	34,950.00	33,200.00	33,700.00	31,232.73	158,679
2023-08-22	34,000.00	34,000.00	33,100.00	33,550.00	31,093.71	92,858
2023-08-21	34,050.00	34,200.00	33,550.00	33,750.00	31,279.07	83,107
2023-08-18	33,250.00	33,850.00	32,000.00	33,800.00	31,325.41	180,384
2023-08-17	35,750.00	35,750.00	33,400.00	33,400.00	30,954.69	341,796
2023-08-16	36,900.00	36,900.00	35,400.00	35,750.00	33,132.64	218,194
2023-08-14	37,950.00	37,950.00	36,450.00	36,950.00	34,244.78	116,915
2023-08-11	37,600.00	37,900.00	37,500.00	37,800.00	35,032.55	71,363
2023-08-10	37,600.00	37,850.00	37,300.00	37,700.00	34,939.87	78,020
2023-08-09	37,500.00	37,750.00	37,100.00	37,750.00	34,986.21	74,028
2023-08-08	37,500.00	37,900.00	37,200.00	37,500.00	34,754.52	96,391
2023-08-07	37,100.00	37,250.00	36,600.00	37,250.00	34,522.82	93,043
2023-08-04	37,650.00	37,650.00	36,700.00	37,000.00	34,291.12	104,330
2023-08-03	37,500.00	38,000.00	37,000.00	37,750.00	34,986.21	178,257
2023-08-02	37,200.00	38,000.00	36,950.00	37,350.00	34,615.50	244,630
2023-08-01	36,800.00	37,100.00	36,550.00	37,100.00	34,383.80	144,188

← NewerPage 13 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	380.0000 KRW
2025-12-29	570.0000 KRW
2025-06-27	380.0000 KRW
2024-12-27	100.0000 KRW
2024-06-27	270.0000 KRW
2023-12-27	100.0000 KRW
2023-06-29	180.0000 KRW
2022-12-28	520.0000 KRW
2022-06-29	350.0000 KRW
2021-12-29	1,170.0000 KRW
2020-12-29	950.0000 KRW
2019-12-27	1,056.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.