Skip to main content
SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,780.00
-720.00 (-9.60%)
Mar 9, 2026, 3:30 PM KST

SFA Semicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,000.007,140.006,560.006,780.006,780.00-9.60%4,093,404
Mar 6, 20267,060.007,590.006,920.007,500.007,500.006.23%5,720,113
Mar 5, 20266,650.007,370.006,590.007,060.007,060.0017.08%7,179,096
Mar 4, 20266,650.007,300.006,010.006,030.006,030.00-14.47%8,414,401
Mar 3, 20267,620.007,950.007,050.007,050.007,050.00-10.76%8,373,279
Feb 27, 20267,880.008,390.007,630.007,900.007,900.00-5.28%12,911,800
Feb 26, 20267,290.008,640.007,210.008,340.008,340.0016.32%55,449,340
Feb 25, 20267,470.007,480.007,110.007,170.007,170.00-2.05%3,029,990
Feb 24, 20267,100.007,600.006,970.007,320.007,320.002.81%7,779,073
Feb 23, 20267,340.007,370.007,040.007,120.007,120.00-2.60%3,020,780
Feb 20, 20267,430.007,510.007,200.007,310.007,310.00-2.14%3,690,435
Feb 19, 20267,200.007,690.007,130.007,470.007,470.005.51%9,176,612
Feb 13, 20267,000.007,200.006,890.007,080.007,080.00-0.98%4,012,105
Feb 12, 20267,150.007,180.006,770.007,150.007,150.00-5,923,032
Feb 11, 20267,280.007,290.007,050.007,150.007,150.00-0.56%1,817,963
Feb 10, 20267,400.007,530.007,170.007,190.007,190.00-3.75%2,770,878
Feb 9, 20267,960.007,960.007,330.007,470.007,470.008.42%6,061,532
Feb 6, 20266,630.006,970.006,390.006,890.006,890.00-0.86%2,768,096
Feb 5, 20266,950.007,180.006,880.006,950.006,950.00-5.05%2,686,731
Feb 4, 20267,230.007,530.007,190.007,320.007,320.00-3.17%3,927,181
Feb 3, 20267,480.007,650.007,160.007,560.007,560.008.46%6,585,077
Feb 2, 20267,700.007,700.006,860.006,970.006,970.00-11.10%6,932,517
Jan 30, 20266,840.008,130.006,810.007,840.007,840.0014.29%27,125,805
Jan 29, 20267,270.007,280.006,580.006,860.006,860.008.89%11,492,176
Jan 28, 20266,150.006,300.005,900.006,300.006,300.008.43%8,396,388
Jan 27, 20265,450.005,880.005,400.005,810.005,810.006.02%5,171,166
Jan 26, 20265,290.005,550.005,240.005,480.005,480.004.78%2,699,652
Jan 23, 20265,300.005,300.005,180.005,230.005,230.00-1.32%1,314,383
Jan 22, 20265,410.005,410.005,230.005,300.005,300.001.92%1,628,567
Jan 21, 20265,080.005,300.005,050.005,200.005,200.00-0.95%1,598,183
Jan 20, 20265,330.005,330.005,160.005,250.005,250.00-3.14%1,486,769
Jan 19, 20265,350.005,510.005,310.005,420.005,420.00-1.63%1,603,282
Jan 16, 20265,800.005,800.005,460.005,510.005,510.000.73%2,775,804
Jan 15, 20265,290.005,540.005,210.005,470.005,470.000.55%2,389,890
Jan 14, 20265,450.005,510.005,360.005,440.005,440.00-0.18%1,477,382
Jan 13, 20265,540.005,550.005,370.005,450.005,450.00-1.80%2,000,150
Jan 12, 20265,850.005,900.005,440.005,550.005,550.001.09%2,860,006
Jan 9, 20265,640.005,650.005,440.005,490.005,490.00-4.19%2,598,055
Jan 8, 20265,740.006,010.005,650.005,730.005,730.00-1.21%4,224,243
Jan 7, 20266,090.006,530.005,650.005,800.005,800.003.02%19,476,082
Jan 6, 20265,480.005,690.005,390.005,630.005,630.00-1.57%4,025,833
Jan 5, 20265,980.006,110.005,580.005,720.005,720.0017.45%13,182,920
Jan 2, 20264,600.004,890.004,510.004,870.004,870.006.45%3,079,849
Dec 30, 20254,470.004,730.004,450.004,575.004,575.000.77%2,316,348
Dec 29, 20254,540.004,540.004,400.004,540.004,540.004.13%1,494,758
Dec 26, 20254,250.004,377.004,250.004,360.004,360.003.81%1,032,682
Dec 24, 20254,400.004,405.004,200.004,200.004,200.00-4.00%640,898
Dec 23, 20254,235.004,530.004,190.004,375.004,375.003.80%1,762,020
Dec 22, 20254,020.004,225.004,020.004,215.004,215.006.98%881,481
Dec 19, 20254,000.004,010.003,930.003,940.003,940.00-0.25%299,516
Dec 18, 20253,985.004,020.003,945.003,950.003,950.00-2.23%268,163
Dec 17, 20253,920.004,040.003,905.004,040.004,040.003.06%298,591
Dec 16, 20254,005.004,020.003,905.003,920.003,920.00-2.61%379,845
Dec 15, 20254,050.004,060.004,000.004,025.004,025.00-2.78%336,636
Dec 12, 20254,120.004,170.004,035.004,140.004,140.000.49%1,588,522
Dec 11, 20254,125.004,135.004,025.004,120.004,120.000.24%675,334
Dec 10, 20254,155.004,185.004,080.004,110.004,110.00-1.91%423,560
Dec 9, 20254,255.004,255.004,165.004,190.004,190.00-1.76%357,948
Dec 8, 20254,280.004,290.004,200.004,265.004,265.00-0.23%416,597
Dec 5, 20254,275.004,295.004,215.004,275.004,275.000.23%436,956
Dec 4, 20254,335.004,340.004,200.004,265.004,265.00-2.74%645,409
Dec 3, 20254,380.004,410.004,340.004,385.004,385.000.80%609,356
Dec 2, 20254,385.004,385.004,280.004,350.004,350.000.69%691,765
Dec 1, 20254,235.004,380.004,220.004,320.004,320.003.47%965,933
Nov 28, 20254,110.004,180.004,075.004,175.004,175.002.45%500,732
Nov 27, 20254,070.004,195.004,045.004,075.004,075.001.12%447,047
Nov 26, 20254,015.004,065.003,955.004,030.004,030.001.38%586,851
Nov 25, 20253,915.004,035.003,915.003,975.003,975.004.61%969,035
Nov 24, 20253,845.003,880.003,755.003,800.003,800.000.26%551,096
Nov 21, 20253,845.003,900.003,765.003,790.003,790.00-7.67%717,485
Nov 20, 20254,085.004,180.003,995.004,105.004,105.003.53%532,069
Nov 19, 20254,145.004,150.003,920.003,965.003,965.00-4.92%813,465
Nov 18, 20254,240.004,325.004,125.004,170.004,170.00-4.25%721,151
Nov 17, 20254,310.004,435.004,275.004,355.004,355.002.23%541,622
Nov 14, 20254,530.004,530.004,240.004,260.004,260.00-12.53%1,550,854
Nov 13, 20254,685.004,870.004,400.004,870.004,870.003.95%1,953,394
Nov 12, 20254,550.004,730.004,410.004,685.004,685.003.88%1,534,595
Nov 11, 20254,420.004,575.004,415.004,510.004,510.003.09%1,038,436
Nov 10, 20254,335.004,380.004,000.004,375.004,375.002.58%889,575
Nov 7, 20254,395.004,450.004,185.004,265.004,265.00-5.43%1,159,530
Nov 6, 20254,450.004,650.004,430.004,510.004,510.003.68%2,310,900
Nov 5, 20254,420.004,420.004,175.004,350.004,350.00-4.61%1,508,829
Nov 4, 20254,410.004,660.004,365.004,560.004,560.004.83%2,656,077
Nov 3, 20254,250.004,355.004,190.004,350.004,350.001.75%716,515
Oct 31, 20254,320.004,335.004,245.004,275.004,275.00-0.47%487,945
Oct 30, 20254,340.004,390.004,230.004,295.004,295.00-1.38%733,706
Oct 29, 20254,355.004,385.004,285.004,355.004,355.001.16%653,773
Oct 28, 20254,370.004,385.004,280.004,305.004,305.00-1.94%512,123
Oct 27, 20254,515.004,515.004,360.004,390.004,390.00-0.23%756,743
Oct 24, 20254,340.004,440.004,275.004,400.004,400.003.53%1,329,808
Oct 23, 20254,245.004,270.004,170.004,250.004,250.00-1.16%627,491
Oct 22, 20254,290.004,300.004,180.004,300.004,300.000.12%778,733
Oct 21, 20254,450.004,470.004,280.004,295.004,295.00-2.16%924,439
Oct 20, 20254,385.004,450.004,335.004,390.004,390.001.50%682,100
Oct 17, 20254,325.004,480.004,320.004,325.004,325.00-2.59%846,481
Oct 16, 20254,490.004,520.004,420.004,440.004,440.00-2.84%1,010,160
Oct 15, 20254,440.004,605.004,425.004,570.004,570.004.10%1,220,097
Oct 14, 20254,900.004,900.004,330.004,390.004,390.00-5.08%3,027,508
Oct 13, 20254,390.004,640.004,385.004,625.004,625.000.87%1,731,557
Oct 10, 20254,705.004,705.004,525.004,585.004,585.003.38%2,471,594