SFA Engineering Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 37,350.00 | 37,350.00 | 36,500.00 | 36,800.00 | 34,105.77 | 144,022 |
| 2023-07-28 | 35,800.00 | 36,900.00 | 35,750.00 | 36,900.00 | 34,198.45 | 133,890 |
| 2023-07-27 | 35,700.00 | 36,150.00 | 35,400.00 | 35,800.00 | 33,178.98 | 164,992 |
| 2023-07-26 | 36,600.00 | 36,600.00 | 35,300.00 | 35,400.00 | 32,808.26 | 232,582 |
| 2023-07-25 | 36,450.00 | 37,350.00 | 36,200.00 | 36,550.00 | 33,874.07 | 335,418 |
| 2023-07-24 | 35,600.00 | 36,350.00 | 35,350.00 | 36,100.00 | 33,457.02 | 187,753 |
| 2023-07-21 | 35,500.00 | 35,550.00 | 35,050.00 | 35,150.00 | 32,576.57 | 116,621 |
| 2023-07-20 | 35,650.00 | 36,100.00 | 35,200.00 | 35,800.00 | 33,178.98 | 71,619 |
| 2023-07-19 | 36,000.00 | 36,000.00 | 35,300.00 | 35,650.00 | 33,039.96 | 78,276 |
| 2023-07-18 | 36,600.00 | 36,600.00 | 35,550.00 | 35,650.00 | 33,039.96 | 118,999 |
| 2023-07-17 | 36,400.00 | 36,600.00 | 36,150.00 | 36,300.00 | 33,642.37 | 144,338 |
| 2023-07-14 | 37,050.00 | 37,050.00 | 36,000.00 | 36,200.00 | 33,549.69 | 210,311 |
| 2023-07-13 | 36,950.00 | 37,300.00 | 36,550.00 | 37,000.00 | 34,291.12 | 201,966 |
| 2023-07-12 | 37,100.00 | 37,450.00 | 36,300.00 | 36,650.00 | 33,966.75 | 200,089 |
| 2023-07-11 | 37,050.00 | 37,350.00 | 36,450.00 | 36,900.00 | 34,198.45 | 297,347 |
| 2023-07-10 | 35,150.00 | 36,600.00 | 34,600.00 | 35,900.00 | 33,271.66 | 325,169 |
| 2023-07-07 | 36,000.00 | 36,100.00 | 35,150.00 | 35,300.00 | 32,715.59 | 224,984 |
| 2023-07-06 | 36,850.00 | 37,000.00 | 36,100.00 | 36,100.00 | 33,457.02 | 241,098 |
| 2023-07-05 | 36,300.00 | 37,600.00 | 36,100.00 | 36,950.00 | 34,244.78 | 272,147 |
| 2023-07-04 | 36,400.00 | 36,650.00 | 35,950.00 | 36,300.00 | 33,642.37 | 256,223 |
| 2023-07-03 | 36,150.00 | 36,750.00 | 35,800.00 | 36,550.00 | 33,874.07 | 360,244 |
| 2023-06-30 | 35,900.00 | 36,750.00 | 35,650.00 | 36,000.00 | 33,364.34 | 651,212 |
| 2023-06-29 | 38,100.00 | 38,100.00 | 34,350.00 | 35,350.00 | 32,761.93 | 2,849,995 |
| 2023-06-28 | 39,750.00 | 39,750.00 | 38,800.00 | 39,100.00 | 36,070.56 | 78,921 |
| 2023-06-27 | 39,000.00 | 39,400.00 | 38,500.00 | 39,250.00 | 36,208.93 | 74,003 |
| 2023-06-26 | 38,500.00 | 39,350.00 | 38,400.00 | 39,000.00 | 35,978.30 | 53,360 |
| 2023-06-23 | 38,750.00 | 39,050.00 | 38,250.00 | 38,450.00 | 35,470.92 | 71,491 |
| 2023-06-22 | 38,600.00 | 38,950.00 | 38,450.00 | 38,700.00 | 35,701.55 | 47,566 |
| 2023-06-21 | 39,150.00 | 39,450.00 | 38,650.00 | 38,800.00 | 35,793.80 | 93,235 |
| 2023-06-20 | 39,500.00 | 39,550.00 | 38,900.00 | 39,450.00 | 36,393.44 | 68,065 |
| 2023-06-19 | 39,550.00 | 39,600.00 | 38,950.00 | 39,550.00 | 36,485.69 | 72,863 |
| 2023-06-16 | 39,950.00 | 40,250.00 | 39,200.00 | 39,400.00 | 36,347.31 | 104,573 |
| 2023-06-15 | 39,950.00 | 40,200.00 | 39,400.00 | 39,900.00 | 36,808.57 | 68,752 |
| 2023-06-14 | 40,300.00 | 40,450.00 | 39,750.00 | 39,800.00 | 36,716.32 | 92,642 |
| 2023-06-13 | 41,400.00 | 41,400.00 | 40,250.00 | 40,300.00 | 37,177.58 | 130,144 |
| 2023-06-12 | 40,100.00 | 40,800.00 | 39,750.00 | 40,800.00 | 37,638.84 | 122,452 |
| 2023-06-09 | 40,500.00 | 40,500.00 | 39,900.00 | 39,900.00 | 36,808.57 | 92,941 |
| 2023-06-08 | 39,800.00 | 40,100.00 | 39,450.00 | 40,100.00 | 36,993.08 | 134,944 |
| 2023-06-07 | 39,950.00 | 40,150.00 | 39,550.00 | 39,700.00 | 36,624.07 | 85,327 |
| 2023-06-05 | 39,950.00 | 40,000.00 | 39,700.00 | 39,900.00 | 36,808.57 | 47,334 |
| 2023-06-02 | 39,900.00 | 40,000.00 | 39,550.00 | 40,000.00 | 36,900.82 | 52,453 |
| 2023-06-01 | 39,200.00 | 39,800.00 | 39,150.00 | 39,450.00 | 36,393.44 | 51,604 |
| 2023-05-31 | 40,050.00 | 40,350.00 | 39,400.00 | 39,500.00 | 36,439.56 | 101,979 |
| 2023-05-30 | 39,900.00 | 40,200.00 | 39,600.00 | 39,850.00 | 36,762.45 | 66,834 |
| 2023-05-26 | 40,000.00 | 40,200.00 | 39,600.00 | 39,850.00 | 36,762.45 | 87,278 |
| 2023-05-25 | 39,900.00 | 40,250.00 | 39,500.00 | 39,950.00 | 36,854.70 | 64,495 |
| 2023-05-24 | 39,650.00 | 39,900.00 | 39,300.00 | 39,650.00 | 36,577.94 | 48,404 |
| 2023-05-23 | 40,400.00 | 40,400.00 | 39,600.00 | 40,100.00 | 36,993.08 | 97,225 |
| 2023-05-22 | 38,900.00 | 40,450.00 | 38,750.00 | 40,100.00 | 36,993.08 | 162,285 |
| 2023-05-19 | 38,650.00 | 39,300.00 | 38,300.00 | 38,900.00 | 35,886.05 | 156,881 |
| 2023-05-18 | 38,200.00 | 38,500.00 | 37,900.00 | 38,200.00 | 35,240.29 | 88,497 |
| 2023-05-17 | 37,850.00 | 38,050.00 | 37,250.00 | 37,950.00 | 35,009.66 | 88,817 |
| 2023-05-16 | 38,800.00 | 38,950.00 | 37,650.00 | 37,800.00 | 34,871.28 | 111,903 |
| 2023-05-15 | 38,300.00 | 38,300.00 | 37,350.00 | 37,800.00 | 34,871.28 | 86,891 |
| 2023-05-12 | 39,000.00 | 39,050.00 | 38,050.00 | 38,400.00 | 35,424.79 | 73,931 |
| 2023-05-11 | 39,000.00 | 39,300.00 | 38,500.00 | 39,000.00 | 35,978.30 | 81,257 |
| 2023-05-10 | 38,900.00 | 38,950.00 | 38,250.00 | 38,750.00 | 35,747.67 | 54,594 |
| 2023-05-09 | 39,950.00 | 40,050.00 | 38,700.00 | 38,700.00 | 35,701.55 | 65,819 |
| 2023-05-08 | 39,250.00 | 39,850.00 | 38,900.00 | 39,850.00 | 36,762.45 | 43,324 |
| 2023-05-04 | 39,100.00 | 40,250.00 | 38,850.00 | 39,200.00 | 36,162.81 | 37,203 |
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.