SFA Engineering Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 41,800.00 | 42,650.00 | 41,550.00 | 42,200.00 | 38,402.50 | 148,629 |
| 2022-08-10 | 41,900.00 | 42,200.00 | 40,850.00 | 40,950.00 | 37,264.98 | 133,978 |
| 2022-08-09 | 42,350.00 | 42,700.00 | 41,750.00 | 42,450.00 | 38,630.00 | 62,564 |
| 2022-08-08 | 42,200.00 | 42,750.00 | 41,350.00 | 42,350.00 | 38,539.00 | 137,482 |
| 2022-08-05 | 42,350.00 | 42,800.00 | 42,150.00 | 42,300.00 | 38,493.50 | 74,608 |
| 2022-08-04 | 42,700.00 | 42,800.00 | 41,600.00 | 42,450.00 | 38,630.00 | 166,258 |
| 2022-08-03 | 43,700.00 | 43,950.00 | 42,400.00 | 42,600.00 | 38,766.50 | 145,335 |
| 2022-08-02 | 42,900.00 | 44,050.00 | 42,100.00 | 43,600.00 | 39,676.52 | 474,876 |
| 2022-08-01 | 42,150.00 | 42,450.00 | 41,700.00 | 41,700.00 | 37,947.49 | 77,093 |
| 2022-07-29 | 42,500.00 | 42,900.00 | 41,900.00 | 42,250.00 | 38,448.00 | 129,616 |
| 2022-07-28 | 42,000.00 | 42,500.00 | 41,950.00 | 42,200.00 | 38,402.50 | 61,347 |
| 2022-07-27 | 41,950.00 | 42,100.00 | 41,650.00 | 41,950.00 | 38,175.00 | 71,939 |
| 2022-07-26 | 41,100.00 | 42,050.00 | 40,900.00 | 41,750.00 | 37,992.99 | 81,000 |
| 2022-07-25 | 40,300.00 | 41,350.00 | 40,100.00 | 41,100.00 | 37,401.49 | 79,632 |
| 2022-07-22 | 41,000.00 | 41,250.00 | 40,600.00 | 40,700.00 | 37,037.48 | 58,661 |
| 2022-07-21 | 40,700.00 | 41,600.00 | 40,500.00 | 41,150.00 | 37,446.99 | 97,943 |
| 2022-07-20 | 40,900.00 | 40,950.00 | 39,950.00 | 40,250.00 | 36,627.98 | 80,826 |
| 2022-07-19 | 39,800.00 | 40,450.00 | 39,250.00 | 40,350.00 | 36,718.98 | 54,464 |
| 2022-07-18 | 39,350.00 | 40,100.00 | 39,350.00 | 39,950.00 | 36,354.97 | 90,169 |
| 2022-07-15 | 39,150.00 | 39,150.00 | 38,300.00 | 38,850.00 | 35,353.96 | 66,111 |
| 2022-07-14 | 39,050.00 | 39,300.00 | 38,650.00 | 38,750.00 | 35,262.96 | 93,261 |
| 2022-07-13 | 39,300.00 | 39,500.00 | 38,400.00 | 39,000.00 | 35,490.46 | 73,924 |
| 2022-07-12 | 39,400.00 | 39,900.00 | 38,650.00 | 38,900.00 | 35,399.46 | 119,481 |
| 2022-07-11 | 39,850.00 | 40,200.00 | 39,050.00 | 39,350.00 | 35,808.97 | 75,261 |
| 2022-07-08 | 40,150.00 | 40,350.00 | 39,250.00 | 39,850.00 | 36,263.97 | 70,244 |
| 2022-07-07 | 38,550.00 | 39,800.00 | 38,500.00 | 39,550.00 | 35,990.97 | 96,586 |
| 2022-07-06 | 39,050.00 | 39,300.00 | 37,800.00 | 37,800.00 | 34,398.45 | 170,051 |
| 2022-07-05 | 39,700.00 | 39,700.00 | 38,950.00 | 39,600.00 | 36,036.47 | 70,424 |
| 2022-07-04 | 39,100.00 | 40,300.00 | 38,500.00 | 39,100.00 | 35,581.46 | 104,696 |
| 2022-07-01 | 39,550.00 | 40,200.00 | 38,700.00 | 39,500.00 | 35,945.47 | 79,267 |
| 2022-06-30 | 40,000.00 | 40,450.00 | 39,450.00 | 39,550.00 | 35,990.97 | 107,016 |
| 2022-06-29 | 40,400.00 | 40,600.00 | 39,700.00 | 40,200.00 | 36,582.48 | 81,450 |
| 2022-06-28 | 40,800.00 | 41,150.00 | 40,300.00 | 40,750.00 | 36,764.48 | 51,434 |
| 2022-06-27 | 40,800.00 | 41,300.00 | 40,050.00 | 40,750.00 | 36,764.48 | 92,229 |
| 2022-06-24 | 39,700.00 | 40,800.00 | 39,600.00 | 40,350.00 | 36,403.60 | 101,215 |
| 2022-06-23 | 39,200.00 | 40,150.00 | 38,800.00 | 39,100.00 | 35,275.86 | 102,479 |
| 2022-06-22 | 40,650.00 | 40,650.00 | 39,350.00 | 39,550.00 | 35,681.84 | 100,386 |
| 2022-06-21 | 40,200.00 | 40,600.00 | 39,750.00 | 40,250.00 | 36,313.38 | 89,293 |
| 2022-06-20 | 41,200.00 | 41,350.00 | 39,600.00 | 39,900.00 | 35,997.61 | 147,081 |
| 2022-06-17 | 41,150.00 | 41,800.00 | 40,500.00 | 40,950.00 | 36,944.92 | 146,918 |
| 2022-06-16 | 41,600.00 | 42,200.00 | 41,350.00 | 41,850.00 | 37,756.89 | 92,361 |
| 2022-06-15 | 42,050.00 | 42,200.00 | 40,950.00 | 41,450.00 | 37,396.02 | 121,413 |
| 2022-06-14 | 40,000.00 | 42,050.00 | 40,000.00 | 42,050.00 | 37,937.33 | 190,729 |
| 2022-06-13 | 40,400.00 | 41,050.00 | 40,000.00 | 40,500.00 | 36,538.93 | 104,614 |
| 2022-06-10 | 40,400.00 | 41,700.00 | 40,350.00 | 41,150.00 | 37,125.36 | 66,961 |
| 2022-06-09 | 41,800.00 | 41,800.00 | 40,600.00 | 41,050.00 | 37,035.14 | 85,629 |
| 2022-06-08 | 41,550.00 | 41,900.00 | 40,900.00 | 41,450.00 | 37,396.02 | 65,373 |
| 2022-06-07 | 42,250.00 | 42,700.00 | 41,000.00 | 41,500.00 | 37,441.13 | 76,553 |
| 2022-06-03 | 42,500.00 | 42,750.00 | 42,200.00 | 42,350.00 | 38,207.99 | 47,455 |
| 2022-06-02 | 41,900.00 | 42,450.00 | 41,750.00 | 42,000.00 | 37,892.22 | 57,133 |
| 2022-05-31 | 42,000.00 | 42,100.00 | 41,150.00 | 41,900.00 | 37,802.00 | 116,630 |
| 2022-05-30 | 42,600.00 | 43,050.00 | 41,400.00 | 41,850.00 | 37,756.89 | 132,025 |
| 2022-05-27 | 42,800.00 | 43,150.00 | 41,500.00 | 42,400.00 | 38,253.10 | 74,689 |
| 2022-05-26 | 43,250.00 | 43,950.00 | 42,200.00 | 42,400.00 | 38,253.10 | 152,782 |
| 2022-05-25 | 42,250.00 | 44,000.00 | 42,000.00 | 43,150.00 | 38,929.75 | 204,689 |
| 2022-05-24 | 43,300.00 | 44,100.00 | 42,200.00 | 42,200.00 | 38,072.66 | 219,090 |
| 2022-05-23 | 42,550.00 | 43,000.00 | 42,100.00 | 42,950.00 | 38,749.31 | 119,680 |
| 2022-05-20 | 42,250.00 | 42,950.00 | 42,050.00 | 42,500.00 | 38,343.32 | 197,849 |
| 2022-05-19 | 40,750.00 | 42,850.00 | 40,600.00 | 42,550.00 | 38,388.43 | 423,911 |
| 2022-05-18 | 40,250.00 | 41,650.00 | 40,100.00 | 41,450.00 | 37,396.02 | 269,764 |
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.