SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea
· Delayed Price · Currency is KRW 8,620.00
-210.00 (-2.38%)
Apr 29, 2026, 3:30 PM KST
SFA Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,670.00 | 8,830.00 | 8,400.00 | 8,610.00 | - | -2.49% | 5,754,967 |
| Apr 28, 2026 | 9,960.00 | 9,970.00 | 8,820.00 | 8,830.00 | 8,830.00 | -11.35% | 11,449,859 |
| Apr 27, 2026 | 10,190.00 | 10,450.00 | 9,720.00 | 9,960.00 | 9,960.00 | 3.32% | 23,374,440 |
| Apr 24, 2026 | 7,900.00 | 10,150.00 | 7,890.00 | 9,640.00 | 9,640.00 | 22.18% | 47,485,150 |
| Apr 23, 2026 | 7,910.00 | 8,180.00 | 7,620.00 | 7,890.00 | 7,890.00 | 0.38% | 6,112,919 |
| Apr 22, 2026 | 7,500.00 | 7,980.00 | 7,320.00 | 7,860.00 | 7,860.00 | 3.83% | 6,379,995 |
| Apr 21, 2026 | 7,390.00 | 7,850.00 | 7,390.00 | 7,570.00 | 7,570.00 | 3.27% | 6,665,518 |
| Apr 20, 2026 | 7,300.00 | 7,600.00 | 7,180.00 | 7,330.00 | 7,330.00 | -0.14% | 3,886,365 |
| Apr 17, 2026 | 7,360.00 | 7,380.00 | 7,150.00 | 7,340.00 | 7,340.00 | 0.55% | 2,099,829 |
| Apr 16, 2026 | 7,040.00 | 7,410.00 | 6,870.00 | 7,300.00 | 7,300.00 | 3.99% | 3,990,841 |
| Apr 15, 2026 | 7,110.00 | 7,120.00 | 6,930.00 | 7,020.00 | 7,020.00 | 0.57% | 2,282,704 |
| Apr 14, 2026 | 7,050.00 | 7,080.00 | 6,850.00 | 6,980.00 | 6,980.00 | 1.60% | 2,391,080 |
| Apr 13, 2026 | 6,730.00 | 7,000.00 | 6,690.00 | 6,870.00 | 6,870.00 | -0.43% | 1,399,123 |
| Apr 10, 2026 | 6,850.00 | 7,140.00 | 6,790.00 | 6,900.00 | 6,900.00 | 2.07% | 2,802,565 |
| Apr 9, 2026 | 6,800.00 | 6,930.00 | 6,630.00 | 6,760.00 | 6,760.00 | -1.89% | 1,428,431 |
| Apr 8, 2026 | 6,700.00 | 6,900.00 | 6,690.00 | 6,890.00 | 6,890.00 | 9.54% | 2,616,706 |
| Apr 7, 2026 | 6,590.00 | 6,610.00 | 6,160.00 | 6,290.00 | 6,290.00 | -0.47% | 1,193,514 |
| Apr 6, 2026 | 6,410.00 | 6,570.00 | 6,230.00 | 6,320.00 | 6,320.00 | -1.56% | 988,870 |
| Apr 3, 2026 | 6,410.00 | 6,630.00 | 6,320.00 | 6,420.00 | 6,420.00 | 2.23% | 1,482,231 |
| Apr 2, 2026 | 6,630.00 | 6,730.00 | 6,160.00 | 6,280.00 | 6,280.00 | -2.94% | 3,124,157 |
| Apr 1, 2026 | 6,270.00 | 6,540.00 | 6,270.00 | 6,470.00 | 6,470.00 | 8.01% | 1,572,606 |
| Mar 31, 2026 | 6,140.00 | 6,310.00 | 5,950.00 | 5,990.00 | 5,990.00 | -5.07% | 1,514,708 |
| Mar 30, 2026 | 6,240.00 | 6,350.00 | 6,090.00 | 6,310.00 | 6,310.00 | -3.81% | 1,009,358 |
| Mar 27, 2026 | 6,400.00 | 6,640.00 | 6,250.00 | 6,560.00 | 6,560.00 | -1.94% | 1,639,035 |
| Mar 26, 2026 | 7,010.00 | 7,020.00 | 6,650.00 | 6,690.00 | 6,690.00 | -5.77% | 1,713,971 |
| Mar 25, 2026 | 6,900.00 | 7,180.00 | 6,900.00 | 7,100.00 | 7,100.00 | 4.11% | 1,853,386 |
| Mar 24, 2026 | 6,970.00 | 7,050.00 | 6,620.00 | 6,820.00 | 6,820.00 | 1.64% | 1,692,428 |
| Mar 23, 2026 | 6,920.00 | 6,970.00 | 6,680.00 | 6,710.00 | 6,710.00 | -5.49% | 1,895,106 |
| Mar 20, 2026 | 7,120.00 | 7,250.00 | 7,020.00 | 7,100.00 | 7,100.00 | 0.42% | 2,268,999 |
| Mar 19, 2026 | 7,070.00 | 7,190.00 | 7,010.00 | 7,070.00 | 7,070.00 | -3.28% | 2,001,468 |
| Mar 18, 2026 | 7,110.00 | 7,360.00 | 7,070.00 | 7,310.00 | 7,310.00 | 5.18% | 3,686,441 |
| Mar 17, 2026 | 7,260.00 | 7,360.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.14% | 2,112,205 |
| Mar 16, 2026 | 6,950.00 | 7,250.00 | 6,810.00 | 7,030.00 | 7,030.00 | 1.15% | 2,113,462 |
| Mar 13, 2026 | 6,910.00 | 7,060.00 | 6,810.00 | 6,950.00 | 6,950.00 | -2.93% | 2,228,511 |
| Mar 12, 2026 | 7,000.00 | 7,160.00 | 6,860.00 | 7,160.00 | 7,160.00 | 0.99% | 2,745,397 |
| Mar 11, 2026 | 7,310.00 | 7,400.00 | 6,920.00 | 7,090.00 | 7,090.00 | -0.98% | 3,919,545 |
| Mar 10, 2026 | 7,300.00 | 7,520.00 | 7,065.00 | 7,160.00 | 7,160.00 | 5.60% | 5,136,625 |
| Mar 9, 2026 | 7,000.00 | 7,140.00 | 6,560.00 | 6,780.00 | 6,780.00 | -9.60% | 4,093,404 |
| Mar 6, 2026 | 7,060.00 | 7,590.00 | 6,920.00 | 7,500.00 | 7,500.00 | 6.23% | 5,720,113 |
| Mar 5, 2026 | 6,650.00 | 7,370.00 | 6,590.00 | 7,060.00 | 7,060.00 | 17.08% | 7,179,096 |
| Mar 4, 2026 | 6,650.00 | 7,300.00 | 6,010.00 | 6,030.00 | 6,030.00 | -14.47% | 8,414,401 |
| Mar 3, 2026 | 7,620.00 | 7,950.00 | 7,050.00 | 7,050.00 | 7,050.00 | -10.76% | 8,373,279 |
| Feb 27, 2026 | 7,880.00 | 8,390.00 | 7,630.00 | 7,900.00 | 7,900.00 | -5.28% | 12,911,800 |
| Feb 26, 2026 | 7,290.00 | 8,640.00 | 7,210.00 | 8,340.00 | 8,340.00 | 16.32% | 55,449,340 |
| Feb 25, 2026 | 7,470.00 | 7,480.00 | 7,110.00 | 7,170.00 | 7,170.00 | -2.05% | 3,029,990 |
| Feb 24, 2026 | 7,100.00 | 7,600.00 | 6,970.00 | 7,320.00 | 7,320.00 | 2.81% | 7,779,073 |
| Feb 23, 2026 | 7,340.00 | 7,370.00 | 7,040.00 | 7,120.00 | 7,120.00 | -2.60% | 3,020,780 |
| Feb 20, 2026 | 7,430.00 | 7,510.00 | 7,200.00 | 7,310.00 | 7,310.00 | -2.14% | 3,690,435 |
| Feb 19, 2026 | 7,200.00 | 7,690.00 | 7,130.00 | 7,470.00 | 7,470.00 | 5.51% | 9,176,612 |
| Feb 13, 2026 | 7,000.00 | 7,200.00 | 6,890.00 | 7,080.00 | 7,080.00 | -0.98% | 4,012,105 |
| Feb 12, 2026 | 7,150.00 | 7,180.00 | 6,770.00 | 7,150.00 | 7,150.00 | - | 5,923,032 |
| Feb 11, 2026 | 7,280.00 | 7,290.00 | 7,050.00 | 7,150.00 | 7,150.00 | -0.56% | 1,817,963 |
| Feb 10, 2026 | 7,400.00 | 7,530.00 | 7,170.00 | 7,190.00 | 7,190.00 | -3.75% | 2,770,878 |
| Feb 9, 2026 | 7,960.00 | 7,960.00 | 7,330.00 | 7,470.00 | 7,470.00 | 8.42% | 6,061,532 |
| Feb 6, 2026 | 6,630.00 | 6,970.00 | 6,390.00 | 6,890.00 | 6,890.00 | -0.86% | 2,768,096 |
| Feb 5, 2026 | 6,950.00 | 7,180.00 | 6,880.00 | 6,950.00 | 6,950.00 | -5.05% | 2,686,731 |
| Feb 4, 2026 | 7,230.00 | 7,530.00 | 7,190.00 | 7,320.00 | 7,320.00 | -3.17% | 3,927,181 |
| Feb 3, 2026 | 7,480.00 | 7,650.00 | 7,160.00 | 7,560.00 | 7,560.00 | 8.46% | 6,585,077 |
| Feb 2, 2026 | 7,700.00 | 7,700.00 | 6,860.00 | 6,970.00 | 6,970.00 | -11.10% | 6,932,517 |
| Jan 30, 2026 | 6,840.00 | 8,130.00 | 6,810.00 | 7,840.00 | 7,840.00 | 14.29% | 27,125,805 |
| Jan 29, 2026 | 7,270.00 | 7,280.00 | 6,580.00 | 6,860.00 | 6,860.00 | 8.89% | 11,492,176 |
| Jan 28, 2026 | 6,150.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 8.43% | 8,396,388 |
| Jan 27, 2026 | 5,450.00 | 5,880.00 | 5,400.00 | 5,810.00 | 5,810.00 | 6.02% | 5,171,166 |
| Jan 26, 2026 | 5,290.00 | 5,550.00 | 5,240.00 | 5,480.00 | 5,480.00 | 4.78% | 2,699,652 |
| Jan 23, 2026 | 5,300.00 | 5,300.00 | 5,180.00 | 5,230.00 | 5,230.00 | -1.32% | 1,314,383 |
| Jan 22, 2026 | 5,410.00 | 5,410.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1.92% | 1,628,567 |
| Jan 21, 2026 | 5,080.00 | 5,300.00 | 5,050.00 | 5,200.00 | 5,200.00 | -0.95% | 1,598,183 |
| Jan 20, 2026 | 5,330.00 | 5,330.00 | 5,160.00 | 5,250.00 | 5,250.00 | -3.14% | 1,486,769 |
| Jan 19, 2026 | 5,350.00 | 5,510.00 | 5,310.00 | 5,420.00 | 5,420.00 | -1.63% | 1,603,282 |
| Jan 16, 2026 | 5,800.00 | 5,800.00 | 5,460.00 | 5,510.00 | 5,510.00 | 0.73% | 2,775,804 |
| Jan 15, 2026 | 5,290.00 | 5,540.00 | 5,210.00 | 5,470.00 | 5,470.00 | 0.55% | 2,389,890 |
| Jan 14, 2026 | 5,450.00 | 5,510.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.18% | 1,477,382 |
| Jan 13, 2026 | 5,540.00 | 5,550.00 | 5,370.00 | 5,450.00 | 5,450.00 | -1.80% | 2,000,150 |
| Jan 12, 2026 | 5,850.00 | 5,900.00 | 5,440.00 | 5,550.00 | 5,550.00 | 1.09% | 2,860,006 |
| Jan 9, 2026 | 5,640.00 | 5,650.00 | 5,440.00 | 5,490.00 | 5,490.00 | -4.19% | 2,598,055 |
| Jan 8, 2026 | 5,740.00 | 6,010.00 | 5,650.00 | 5,730.00 | 5,730.00 | -1.21% | 4,224,243 |
| Jan 7, 2026 | 6,090.00 | 6,530.00 | 5,650.00 | 5,800.00 | 5,800.00 | 3.02% | 19,476,082 |
| Jan 6, 2026 | 5,480.00 | 5,690.00 | 5,390.00 | 5,630.00 | 5,630.00 | -1.57% | 4,025,833 |
| Jan 5, 2026 | 5,980.00 | 6,110.00 | 5,580.00 | 5,720.00 | 5,720.00 | 17.45% | 13,182,920 |
| Jan 2, 2026 | 4,600.00 | 4,890.00 | 4,510.00 | 4,870.00 | 4,870.00 | 6.45% | 3,079,849 |
| Dec 30, 2025 | 4,470.00 | 4,730.00 | 4,450.00 | 4,575.00 | 4,575.00 | 0.77% | 2,316,348 |
| Dec 29, 2025 | 4,540.00 | 4,540.00 | 4,400.00 | 4,540.00 | 4,540.00 | 4.13% | 1,494,758 |
| Dec 26, 2025 | 4,250.00 | 4,377.00 | 4,250.00 | 4,360.00 | 4,360.00 | 3.81% | 1,032,682 |
| Dec 24, 2025 | 4,400.00 | 4,405.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.00% | 640,898 |
| Dec 23, 2025 | 4,235.00 | 4,530.00 | 4,190.00 | 4,375.00 | 4,375.00 | 3.80% | 1,762,020 |
| Dec 22, 2025 | 4,020.00 | 4,225.00 | 4,020.00 | 4,215.00 | 4,215.00 | 6.98% | 881,481 |
| Dec 19, 2025 | 4,000.00 | 4,010.00 | 3,930.00 | 3,940.00 | 3,940.00 | -0.25% | 299,516 |
| Dec 18, 2025 | 3,985.00 | 4,020.00 | 3,945.00 | 3,950.00 | 3,950.00 | -2.23% | 268,163 |
| Dec 17, 2025 | 3,920.00 | 4,040.00 | 3,905.00 | 4,040.00 | 4,040.00 | 3.06% | 298,591 |
| Dec 16, 2025 | 4,005.00 | 4,020.00 | 3,905.00 | 3,920.00 | 3,920.00 | -2.61% | 379,845 |
| Dec 15, 2025 | 4,050.00 | 4,060.00 | 4,000.00 | 4,025.00 | 4,025.00 | -2.78% | 336,636 |
| Dec 12, 2025 | 4,120.00 | 4,170.00 | 4,035.00 | 4,140.00 | 4,140.00 | 0.49% | 1,588,522 |
| Dec 11, 2025 | 4,125.00 | 4,135.00 | 4,025.00 | 4,120.00 | 4,120.00 | 0.24% | 675,334 |
| Dec 10, 2025 | 4,155.00 | 4,185.00 | 4,080.00 | 4,110.00 | 4,110.00 | -1.91% | 423,560 |
| Dec 9, 2025 | 4,255.00 | 4,255.00 | 4,165.00 | 4,190.00 | 4,190.00 | -1.76% | 357,948 |
| Dec 8, 2025 | 4,280.00 | 4,290.00 | 4,200.00 | 4,265.00 | 4,265.00 | -0.23% | 416,597 |
| Dec 5, 2025 | 4,275.00 | 4,295.00 | 4,215.00 | 4,275.00 | 4,275.00 | 0.23% | 436,956 |
| Dec 4, 2025 | 4,335.00 | 4,340.00 | 4,200.00 | 4,265.00 | 4,265.00 | -2.74% | 645,409 |
| Dec 3, 2025 | 4,380.00 | 4,410.00 | 4,340.00 | 4,385.00 | 4,385.00 | 0.80% | 609,356 |
| Dec 2, 2025 | 4,385.00 | 4,385.00 | 4,280.00 | 4,350.00 | 4,350.00 | 0.69% | 691,765 |