SFA Engineering Corporation (KOSDAQ:056190)
South Korea
· Delayed Price · Currency is KRW 29,800
-1,400 (-4.49%)
Mar 9, 2026, 3:30 PM KST
SFA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29,950.00 | 31,300.00 | 28,050.00 | 31,200.00 | 31,200.00 | 4.00% | 147,513 |
| Mar 5, 2026 | 29,350.00 | 31,700.00 | 29,350.00 | 30,000.00 | 30,000.00 | 8.30% | 211,777 |
| Mar 4, 2026 | 31,800.00 | 31,950.00 | 27,550.00 | 27,700.00 | 27,700.00 | -14.11% | 236,046 |
| Mar 3, 2026 | 32,950.00 | 34,950.00 | 32,250.00 | 32,250.00 | 32,250.00 | -4.59% | 177,441 |
| Feb 27, 2026 | 34,300.00 | 35,700.00 | 33,600.00 | 33,800.00 | 33,800.00 | -5.19% | 195,769 |
| Feb 26, 2026 | 35,500.00 | 36,500.00 | 34,650.00 | 35,650.00 | 35,650.00 | 2.30% | 286,513 |
| Feb 25, 2026 | 34,500.00 | 35,300.00 | 34,150.00 | 34,850.00 | 34,850.00 | 3.26% | 160,981 |
| Feb 24, 2026 | 32,650.00 | 34,000.00 | 32,450.00 | 33,750.00 | 33,750.00 | 2.74% | 127,941 |
| Feb 23, 2026 | 32,800.00 | 33,650.00 | 32,250.00 | 32,850.00 | 32,850.00 | 3.96% | 234,048 |
| Feb 20, 2026 | 32,500.00 | 32,500.00 | 31,200.00 | 31,600.00 | 31,600.00 | -3.36% | 144,846 |
| Feb 19, 2026 | 31,300.00 | 32,850.00 | 30,700.00 | 32,700.00 | 32,700.00 | 6.34% | 201,408 |
| Feb 13, 2026 | 31,650.00 | 31,950.00 | 30,650.00 | 30,750.00 | 30,750.00 | -3.91% | 162,825 |
| Feb 12, 2026 | 32,100.00 | 32,100.00 | 31,250.00 | 32,000.00 | 32,000.00 | 1.43% | 96,130 |
| Feb 11, 2026 | 32,350.00 | 32,350.00 | 31,200.00 | 31,550.00 | 31,550.00 | -1.10% | 91,210 |
| Feb 10, 2026 | 32,600.00 | 32,700.00 | 31,650.00 | 31,900.00 | 31,900.00 | -1.85% | 95,608 |
| Feb 9, 2026 | 31,400.00 | 32,700.00 | 29,800.00 | 32,500.00 | 32,500.00 | 6.73% | 188,376 |
| Feb 6, 2026 | 30,000.00 | 31,100.00 | 29,450.00 | 30,450.00 | 30,450.00 | -2.72% | 120,238 |
| Feb 5, 2026 | 31,500.00 | 32,050.00 | 31,100.00 | 31,300.00 | 31,300.00 | -2.34% | 125,361 |
| Feb 4, 2026 | 31,500.00 | 32,250.00 | 31,300.00 | 32,050.00 | 32,050.00 | -0.47% | 124,579 |
| Feb 3, 2026 | 33,150.00 | 33,550.00 | 31,700.00 | 32,200.00 | 32,200.00 | - | 215,107 |
| Feb 2, 2026 | 33,100.00 | 34,000.00 | 31,800.00 | 32,200.00 | 32,200.00 | -4.73% | 204,047 |
| Jan 30, 2026 | 35,250.00 | 35,550.00 | 33,350.00 | 33,800.00 | 33,800.00 | -5.06% | 487,625 |
| Jan 29, 2026 | 31,900.00 | 35,600.00 | 30,700.00 | 35,600.00 | 35,600.00 | 14.84% | 685,144 |
| Jan 28, 2026 | 30,500.00 | 31,000.00 | 30,100.00 | 31,000.00 | 31,000.00 | 1.81% | 298,803 |
| Jan 27, 2026 | 29,200.00 | 30,600.00 | 28,950.00 | 30,450.00 | 30,450.00 | 2.53% | 288,951 |
| Jan 26, 2026 | 27,500.00 | 29,800.00 | 27,050.00 | 29,700.00 | 29,700.00 | 10.20% | 684,675 |
| Jan 23, 2026 | 25,950.00 | 27,050.00 | 25,750.00 | 26,950.00 | 26,950.00 | 2.47% | 256,404 |
| Jan 22, 2026 | 25,800.00 | 26,450.00 | 25,250.00 | 26,300.00 | 26,300.00 | 3.34% | 281,091 |
| Jan 21, 2026 | 25,000.00 | 25,600.00 | 24,750.00 | 25,450.00 | 25,450.00 | -1.55% | 166,249 |
| Jan 20, 2026 | 25,150.00 | 26,450.00 | 24,600.00 | 25,850.00 | 25,850.00 | 6.16% | 419,353 |
| Jan 19, 2026 | 23,700.00 | 24,400.00 | 23,400.00 | 24,350.00 | 24,350.00 | 3.40% | 133,624 |
| Jan 16, 2026 | 23,500.00 | 24,300.00 | 23,400.00 | 23,550.00 | 23,550.00 | 0.86% | 73,491 |
| Jan 15, 2026 | 23,050.00 | 23,550.00 | 22,850.00 | 23,350.00 | 23,350.00 | 0.86% | 79,941 |
| Jan 14, 2026 | 23,150.00 | 23,300.00 | 22,800.00 | 23,150.00 | 23,150.00 | -0.43% | 74,151 |
| Jan 13, 2026 | 23,800.00 | 23,900.00 | 23,000.00 | 23,250.00 | 23,250.00 | -2.52% | 87,492 |
| Jan 12, 2026 | 23,800.00 | 23,950.00 | 23,450.00 | 23,850.00 | 23,850.00 | 1.92% | 52,150 |
| Jan 9, 2026 | 24,100.00 | 24,250.00 | 23,350.00 | 23,400.00 | 23,400.00 | -2.70% | 104,877 |
| Jan 8, 2026 | 24,300.00 | 24,450.00 | 23,900.00 | 24,050.00 | 24,050.00 | -0.82% | 93,453 |
| Jan 7, 2026 | 24,350.00 | 24,900.00 | 23,650.00 | 24,250.00 | 24,250.00 | 1.25% | 116,531 |
| Jan 6, 2026 | 24,550.00 | 24,650.00 | 23,700.00 | 23,950.00 | 23,950.00 | -3.82% | 168,806 |
| Jan 5, 2026 | 24,900.00 | 25,900.00 | 24,700.00 | 24,900.00 | 24,900.00 | 3.11% | 121,455 |
| Jan 2, 2026 | 23,400.00 | 24,150.00 | 23,000.00 | 24,150.00 | 24,150.00 | 3.21% | 86,872 |
| Dec 30, 2025 | 23,350.00 | 23,700.00 | 23,250.00 | 23,400.00 | 23,400.00 | -0.64% | 45,037 |
| Dec 29, 2025 | 24,000.00 | 24,000.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.46% | 48,189 |
| Dec 26, 2025 | 24,000.00 | 24,300.00 | 23,600.00 | 23,900.00 | 23,900.00 | - | 60,662 |
| Dec 24, 2025 | 24,250.00 | 24,250.00 | 23,750.00 | 23,900.00 | 23,900.00 | -1.44% | 36,200 |
| Dec 23, 2025 | 24,200.00 | 24,300.00 | 23,800.00 | 24,250.00 | 24,250.00 | 1.25% | 53,951 |
| Dec 22, 2025 | 23,650.00 | 24,200.00 | 23,500.00 | 23,950.00 | 23,950.00 | 1.70% | 46,901 |
| Dec 19, 2025 | 23,850.00 | 24,050.00 | 23,400.00 | 23,550.00 | 23,550.00 | 0.86% | 80,571 |
| Dec 18, 2025 | 23,300.00 | 23,400.00 | 22,900.00 | 23,350.00 | 23,350.00 | -1.68% | 57,311 |
| Dec 17, 2025 | 23,850.00 | 23,950.00 | 23,350.00 | 23,750.00 | 23,750.00 | 0.21% | 69,749 |
| Dec 16, 2025 | 23,850.00 | 24,150.00 | 23,600.00 | 23,700.00 | 23,700.00 | -1.66% | 65,868 |
| Dec 15, 2025 | 23,700.00 | 24,200.00 | 23,550.00 | 24,100.00 | 24,100.00 | 0.21% | 43,823 |
| Dec 12, 2025 | 23,750.00 | 24,150.00 | 23,700.00 | 24,050.00 | 24,050.00 | 1.26% | 52,193 |
| Dec 11, 2025 | 24,300.00 | 24,300.00 | 23,450.00 | 23,750.00 | 23,750.00 | -0.63% | 92,534 |
| Dec 10, 2025 | 23,750.00 | 23,950.00 | 23,600.00 | 23,900.00 | 23,900.00 | 0.21% | 37,886 |
| Dec 9, 2025 | 23,850.00 | 23,950.00 | 23,600.00 | 23,850.00 | 23,850.00 | -0.42% | 66,821 |
| Dec 8, 2025 | 24,200.00 | 24,300.00 | 23,700.00 | 23,950.00 | 23,950.00 | -2.04% | 72,802 |
| Dec 5, 2025 | 24,400.00 | 24,450.00 | 24,050.00 | 24,450.00 | 24,450.00 | 0.62% | 42,675 |
| Dec 4, 2025 | 24,550.00 | 24,700.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.61% | 94,396 |
| Dec 3, 2025 | 23,700.00 | 24,650.00 | 23,700.00 | 24,450.00 | 24,450.00 | 3.38% | 125,258 |
| Dec 2, 2025 | 22,750.00 | 23,700.00 | 22,750.00 | 23,650.00 | 23,650.00 | 4.42% | 116,910 |
| Dec 1, 2025 | 22,150.00 | 22,900.00 | 22,150.00 | 22,650.00 | 22,650.00 | 2.95% | 57,006 |
| Nov 28, 2025 | 21,800.00 | 22,200.00 | 21,750.00 | 22,000.00 | 22,000.00 | 2.09% | 64,634 |
| Nov 27, 2025 | 21,700.00 | 22,150.00 | 21,550.00 | 21,550.00 | 21,550.00 | - | 55,014 |
| Nov 26, 2025 | 21,350.00 | 21,650.00 | 21,100.00 | 21,550.00 | 21,550.00 | 1.17% | 68,717 |
| Nov 25, 2025 | 20,550.00 | 21,400.00 | 20,500.00 | 21,300.00 | 21,300.00 | 5.19% | 86,231 |
| Nov 24, 2025 | 20,900.00 | 21,000.00 | 20,175.00 | 20,250.00 | 20,250.00 | -2.41% | 184,892 |
| Nov 21, 2025 | 21,000.00 | 21,100.00 | 20,650.00 | 20,750.00 | 20,750.00 | -4.16% | 107,805 |
| Nov 20, 2025 | 21,900.00 | 22,050.00 | 21,450.00 | 21,650.00 | 21,650.00 | 0.23% | 102,356 |
| Nov 19, 2025 | 21,250.00 | 21,750.00 | 20,850.00 | 21,600.00 | 21,600.00 | 3.10% | 129,481 |
| Nov 18, 2025 | 22,250.00 | 22,300.00 | 20,950.00 | 20,950.00 | 20,950.00 | -6.05% | 120,931 |
| Nov 17, 2025 | 23,550.00 | 23,600.00 | 21,700.00 | 22,300.00 | 22,300.00 | -4.29% | 159,045 |
| Nov 14, 2025 | 23,900.00 | 23,950.00 | 23,250.00 | 23,300.00 | 23,300.00 | -3.92% | 82,326 |
| Nov 13, 2025 | 24,000.00 | 24,450.00 | 23,950.00 | 24,250.00 | 24,250.00 | 0.62% | 48,761 |
| Nov 12, 2025 | 24,100.00 | 24,200.00 | 23,750.00 | 24,100.00 | 24,100.00 | -0.41% | 60,870 |
| Nov 11, 2025 | 24,200.00 | 24,600.00 | 23,900.00 | 24,200.00 | 24,200.00 | - | 58,622 |
| Nov 10, 2025 | 23,650.00 | 24,250.00 | 23,600.00 | 24,200.00 | 24,200.00 | 2.76% | 72,536 |
| Nov 7, 2025 | 23,950.00 | 24,150.00 | 23,200.00 | 23,550.00 | 23,550.00 | -2.89% | 91,334 |
| Nov 6, 2025 | 24,500.00 | 24,700.00 | 23,900.00 | 24,250.00 | 24,250.00 | - | 64,108 |
| Nov 5, 2025 | 24,650.00 | 24,650.00 | 23,600.00 | 24,250.00 | 24,250.00 | -2.81% | 92,615 |
| Nov 4, 2025 | 24,700.00 | 25,250.00 | 24,450.00 | 24,950.00 | 24,950.00 | 1.22% | 114,740 |
| Nov 3, 2025 | 24,800.00 | 24,850.00 | 24,150.00 | 24,650.00 | 24,650.00 | -0.40% | 135,264 |
| Oct 31, 2025 | 24,800.00 | 25,450.00 | 24,600.00 | 24,750.00 | 24,750.00 | -0.40% | 167,646 |
| Oct 30, 2025 | 25,450.00 | 25,450.00 | 24,300.00 | 24,850.00 | 24,850.00 | -1.97% | 175,304 |
| Oct 29, 2025 | 25,200.00 | 25,600.00 | 24,850.00 | 25,350.00 | 25,350.00 | 1.60% | 133,784 |
| Oct 28, 2025 | 25,150.00 | 25,150.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.20% | 80,581 |
| Oct 27, 2025 | 25,050.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | 0.81% | 78,182 |
| Oct 24, 2025 | 24,400.00 | 24,900.00 | 24,300.00 | 24,800.00 | 24,800.00 | 3.12% | 76,755 |
| Oct 23, 2025 | 24,100.00 | 24,550.00 | 23,850.00 | 24,050.00 | 24,050.00 | -1.23% | 71,809 |
| Oct 22, 2025 | 24,150.00 | 24,400.00 | 23,750.00 | 24,350.00 | 24,350.00 | 0.62% | 64,365 |
| Oct 21, 2025 | 24,800.00 | 24,950.00 | 24,000.00 | 24,200.00 | 24,200.00 | -1.22% | 95,282 |
| Oct 20, 2025 | 24,350.00 | 24,600.00 | 23,400.00 | 24,500.00 | 24,500.00 | 0.82% | 83,455 |
| Oct 17, 2025 | 23,950.00 | 24,900.00 | 23,950.00 | 24,300.00 | 24,300.00 | 0.21% | 111,189 |
| Oct 16, 2025 | 24,750.00 | 24,800.00 | 24,150.00 | 24,250.00 | 24,250.00 | -0.61% | 66,008 |
| Oct 15, 2025 | 23,500.00 | 24,600.00 | 23,400.00 | 24,400.00 | 24,400.00 | 4.27% | 64,758 |
| Oct 14, 2025 | 24,600.00 | 24,600.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.89% | 109,649 |
| Oct 13, 2025 | 23,350.00 | 24,000.00 | 23,150.00 | 23,850.00 | 23,850.00 | - | 73,637 |
| Oct 10, 2025 | 24,400.00 | 24,500.00 | 23,650.00 | 23,850.00 | 23,850.00 | 1.06% | 127,597 |
| Oct 2, 2025 | 24,100.00 | 24,150.00 | 23,550.00 | 23,600.00 | 23,600.00 | 1.07% | 116,055 |