See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 036540.KQ stock page

SFA Semicon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-033,200.003,240.003,040.003,085.003,085.00700,006
2025-01-313,380.003,385.003,265.003,270.003,270.00643,933
2025-01-243,385.003,465.003,360.003,425.003,425.00430,363
2025-01-233,495.003,500.003,385.003,385.003,385.00466,935
2025-01-223,490.003,520.003,405.003,485.003,485.00595,424
2025-01-213,455.003,555.003,400.003,475.003,475.001,226,271
2025-01-203,350.003,555.003,305.003,450.003,450.001,695,423
2025-01-173,325.003,380.003,305.003,345.003,345.00359,198
2025-01-163,360.003,435.003,325.003,325.003,325.00491,500
2025-01-153,280.003,400.003,270.003,310.003,310.00374,409
2025-01-143,235.003,285.003,200.003,275.003,275.00307,436
2025-01-133,315.003,335.003,190.003,195.003,195.00552,139
2025-01-103,295.003,380.003,265.003,380.003,380.00437,897
2025-01-093,345.003,375.003,295.003,295.003,295.00422,091
2025-01-083,245.003,385.003,210.003,375.003,375.00552,521
2025-01-073,350.003,370.003,240.003,240.003,240.00506,787
2025-01-063,195.003,320.003,190.003,295.003,295.00600,221
2025-01-033,095.003,215.003,090.003,180.003,180.00376,126
2025-01-023,060.003,120.003,040.003,085.003,085.00228,164
2024-12-303,095.003,135.003,045.003,085.003,085.00174,267
2024-12-273,110.003,190.003,070.003,095.003,095.00335,227
2024-12-263,220.003,270.003,105.003,130.003,130.00319,747
2024-12-243,220.003,260.003,145.003,150.003,150.00238,209
2024-12-233,090.003,230.003,080.003,210.003,210.00377,521
2024-12-203,160.003,180.003,050.003,055.003,055.00327,021
2024-12-193,210.003,215.003,165.003,190.003,190.00209,492
2024-12-183,270.003,275.003,195.003,260.003,260.00376,343
2024-12-173,240.003,260.003,180.003,240.003,240.00345,733
2024-12-163,220.003,270.003,185.003,205.003,205.00341,933
2024-12-133,150.003,225.003,145.003,190.003,190.00346,497
2024-12-123,175.003,220.003,130.003,145.003,145.00748,540
2024-12-112,985.003,150.002,985.003,125.003,125.00362,228
2024-12-102,820.003,080.002,820.003,000.003,000.00498,236
2024-12-093,020.003,020.002,820.002,820.002,820.00869,530
2024-12-063,135.003,145.002,965.003,040.003,040.00589,194
2024-12-053,125.003,170.003,075.003,135.003,135.00333,060
2024-12-043,085.003,150.003,065.003,120.003,120.00404,490
2024-12-033,160.003,235.003,160.003,185.003,185.00249,469
2024-12-023,220.003,265.003,150.003,180.003,180.00296,191
2024-11-293,270.003,275.003,160.003,215.003,215.00362,554
2024-11-283,325.003,325.003,250.003,285.003,285.00214,244
2024-11-273,370.003,395.003,290.003,295.003,295.00305,158
2024-11-263,325.003,385.003,250.003,365.003,365.00288,119
2024-11-253,250.003,330.003,250.003,325.003,325.00359,984
2024-11-223,200.003,290.003,200.003,220.003,220.00422,329
2024-11-213,180.003,225.003,150.003,200.003,200.00339,624
2024-11-203,205.003,220.003,155.003,165.003,165.00243,476
2024-11-193,160.003,210.003,145.003,190.003,190.00249,402
2024-11-183,155.003,245.003,115.003,190.003,190.00364,419
2024-11-152,990.003,170.002,990.003,150.003,150.00674,500
2024-11-143,165.003,200.003,030.003,030.003,030.00851,480
2024-11-133,100.003,235.003,100.003,155.003,155.00699,639
2024-11-123,310.003,330.003,195.003,195.003,195.00600,308
2024-11-113,530.003,560.003,340.003,345.003,345.00683,518
2024-11-083,655.003,690.003,550.003,550.003,550.00375,176
2024-11-073,630.003,655.003,570.003,600.003,600.00368,039
2024-11-063,710.003,735.003,605.003,635.003,635.00562,044
2024-11-053,650.003,700.003,620.003,670.003,670.00229,332
2024-11-043,610.003,700.003,600.003,670.003,670.00408,564
2024-11-013,650.003,660.003,595.003,600.003,600.00264,979
← NewerPage 8 of 21 · 1,230 trading daysOlder →

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.