SFA Engineering Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	34,850.00	36,350.00	34,700.00	35,900.00	32,388.83	344,055
2022-02-16	34,200.00	34,600.00	34,000.00	34,600.00	31,215.97	85,171
2022-02-15	34,400.00	34,550.00	33,400.00	33,750.00	30,449.11	95,216
2022-02-14	33,000.00	34,800.00	32,650.00	34,050.00	30,719.77	179,927
2022-02-11	33,300.00	34,000.00	33,100.00	33,500.00	30,223.56	65,093
2022-02-10	34,150.00	34,250.00	33,500.00	33,700.00	30,404.00	84,848
2022-02-09	33,000.00	33,900.00	33,000.00	33,900.00	30,584.44	85,803
2022-02-08	33,150.00	33,550.00	32,850.00	32,900.00	29,682.24	111,670
2022-02-07	33,700.00	33,800.00	33,050.00	33,250.00	29,998.01	83,867
2022-02-04	33,550.00	33,850.00	33,300.00	33,700.00	30,404.00	73,055
2022-02-03	34,250.00	34,400.00	33,500.00	33,550.00	30,268.67	94,666
2022-01-28	33,250.00	33,900.00	32,950.00	33,750.00	30,449.11	94,587
2022-01-27	34,750.00	34,750.00	33,050.00	33,250.00	29,998.01	114,308
2022-01-26	34,750.00	34,750.00	33,950.00	34,300.00	30,945.32	63,131
2022-01-25	34,850.00	35,000.00	34,250.00	34,300.00	30,945.32	98,569
2022-01-24	34,700.00	35,050.00	34,300.00	34,850.00	31,441.52	68,053
2022-01-21	34,300.00	35,050.00	34,300.00	34,850.00	31,441.52	108,930
2022-01-20	34,300.00	35,050.00	34,050.00	35,000.00	31,576.85	78,773
2022-01-19	34,050.00	34,450.00	33,650.00	34,050.00	30,719.77	121,234
2022-01-18	34,800.00	35,250.00	34,350.00	34,550.00	31,170.86	106,549
2022-01-17	34,800.00	35,200.00	34,700.00	35,100.00	31,667.07	73,759
2022-01-14	35,000.00	35,300.00	34,550.00	34,800.00	31,396.41	125,389
2022-01-13	35,550.00	35,750.00	35,050.00	35,150.00	31,712.18	133,780
2022-01-12	35,350.00	35,700.00	35,000.00	35,700.00	32,208.39	114,477
2022-01-11	35,350.00	35,700.00	34,900.00	35,150.00	31,712.18	95,067
2022-01-10	35,900.00	35,900.00	35,250.00	35,600.00	32,118.17	75,468
2022-01-07	35,400.00	35,850.00	35,200.00	35,850.00	32,343.72	73,651
2022-01-06	35,000.00	35,800.00	34,950.00	35,150.00	31,712.18	124,327
2022-01-05	36,000.00	36,200.00	34,950.00	35,050.00	31,621.96	193,183
2022-01-04	35,850.00	36,150.00	35,800.00	36,000.00	32,479.05	92,001
2022-01-03	36,300.00	36,350.00	35,700.00	35,850.00	32,343.72	80,339
2021-12-30	36,500.00	36,500.00	36,000.00	36,050.00	32,524.16	83,519
2021-12-29	37,200.00	37,300.00	36,200.00	36,450.00	32,885.04	183,435
2021-12-28	37,350.00	37,750.00	37,100.00	37,550.00	32,821.88	177,802
2021-12-27	37,050.00	37,250.00	36,700.00	37,100.00	32,428.54	94,307
2021-12-24	37,300.00	37,350.00	36,600.00	37,000.00	32,341.14	93,750
2021-12-23	36,700.00	37,350.00	36,400.00	37,050.00	32,384.84	85,834
2021-12-22	36,700.00	36,700.00	36,150.00	36,350.00	31,772.98	45,054
2021-12-21	36,350.00	36,450.00	35,850.00	36,300.00	31,729.28	51,890
2021-12-20	36,250.00	36,650.00	35,950.00	36,200.00	31,641.87	70,480
2021-12-17	36,850.00	37,000.00	36,350.00	36,600.00	31,991.50	90,782
2021-12-16	36,750.00	37,250.00	36,550.00	37,250.00	32,559.66	86,925
2021-12-15	36,300.00	36,500.00	35,900.00	36,300.00	31,729.28	34,704
2021-12-14	35,900.00	36,650.00	35,900.00	36,300.00	31,729.28	47,078
2021-12-13	36,400.00	36,700.00	36,150.00	36,200.00	31,641.87	71,986
2021-12-10	35,950.00	36,650.00	35,700.00	36,300.00	31,729.28	101,195
2021-12-09	36,400.00	36,650.00	35,750.00	36,350.00	31,772.98	268,828
2021-12-08	37,350.00	37,450.00	36,350.00	36,400.00	31,816.69	159,539
2021-12-07	36,750.00	37,150.00	36,400.00	36,850.00	32,210.02	134,380
2021-12-06	36,800.00	37,100.00	36,200.00	36,700.00	32,078.91	116,787
2021-12-03	36,650.00	37,800.00	36,100.00	37,100.00	32,428.54	313,921
2021-12-02	34,300.00	36,300.00	34,200.00	36,100.00	31,554.46	180,404
2021-12-01	33,700.00	35,100.00	33,250.00	34,950.00	30,549.26	165,582
2021-11-30	34,900.00	35,000.00	33,700.00	33,700.00	29,456.66	157,391
2021-11-29	34,550.00	35,150.00	34,000.00	34,400.00	30,068.52	111,770
2021-11-26	35,550.00	35,750.00	35,200.00	35,500.00	31,030.01	109,365
2021-11-25	36,750.00	36,750.00	35,350.00	35,550.00	31,073.71	180,615
2021-11-24	37,500.00	37,650.00	36,400.00	36,700.00	32,078.91	74,771
2021-11-23	37,700.00	37,700.00	36,850.00	37,200.00	32,515.95	100,121
2021-11-22	37,500.00	38,250.00	37,250.00	37,800.00	33,040.40	208,343

← NewerPage 20 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.