SFA Engineering Corporation (KOSDAQ:056190)
South Korea
· Delayed Price · Currency is KRW 31,750
-300 (-0.94%)
Apr 29, 2026, 10:29 AM KST
SFA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32,400.00 | 33,200.00 | 31,950.00 | 32,050.00 | 32,050.00 | -1.08% | 105,566 |
| Apr 27, 2026 | 33,250.00 | 33,250.00 | 32,100.00 | 32,400.00 | 32,400.00 | -1.22% | 91,804 |
| Apr 24, 2026 | 31,350.00 | 32,950.00 | 31,250.00 | 32,800.00 | 32,800.00 | 4.63% | 147,183 |
| Apr 23, 2026 | 32,000.00 | 32,000.00 | 30,750.00 | 31,350.00 | 31,350.00 | -0.63% | 96,796 |
| Apr 22, 2026 | 32,150.00 | 32,200.00 | 30,950.00 | 31,550.00 | 31,550.00 | -0.79% | 126,765 |
| Apr 21, 2026 | 30,050.00 | 32,450.00 | 30,000.00 | 31,800.00 | 31,800.00 | 7.07% | 216,045 |
| Apr 20, 2026 | 29,400.00 | 30,000.00 | 29,000.00 | 29,700.00 | 29,700.00 | 0.68% | 67,814 |
| Apr 17, 2026 | 29,600.00 | 29,650.00 | 29,100.00 | 29,500.00 | 29,500.00 | -0.51% | 40,481 |
| Apr 16, 2026 | 29,400.00 | 29,700.00 | 29,000.00 | 29,650.00 | 29,650.00 | 1.89% | 57,309 |
| Apr 15, 2026 | 29,800.00 | 29,850.00 | 28,800.00 | 29,100.00 | 29,100.00 | 0.17% | 110,117 |
| Apr 14, 2026 | 29,150.00 | 29,500.00 | 28,850.00 | 29,050.00 | 29,050.00 | 1.40% | 83,158 |
| Apr 13, 2026 | 27,450.00 | 28,800.00 | 27,300.00 | 28,650.00 | 28,650.00 | 1.78% | 80,128 |
| Apr 10, 2026 | 27,500.00 | 28,350.00 | 27,350.00 | 28,150.00 | 28,150.00 | 3.87% | 78,234 |
| Apr 9, 2026 | 27,350.00 | 27,550.00 | 26,650.00 | 27,100.00 | 27,100.00 | -2.17% | 118,875 |
| Apr 8, 2026 | 27,750.00 | 28,100.00 | 27,300.00 | 27,700.00 | 27,700.00 | 5.32% | 74,502 |
| Apr 7, 2026 | 27,000.00 | 27,200.00 | 26,050.00 | 26,300.00 | 26,300.00 | - | 53,827 |
| Apr 6, 2026 | 26,800.00 | 27,250.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.68% | 46,341 |
| Apr 3, 2026 | 27,200.00 | 27,750.00 | 26,600.00 | 26,750.00 | 26,750.00 | -0.74% | 48,568 |
| Apr 2, 2026 | 27,850.00 | 28,850.00 | 26,450.00 | 26,950.00 | 26,950.00 | -3.23% | 132,371 |
| Apr 1, 2026 | 27,150.00 | 28,200.00 | 26,800.00 | 27,850.00 | 27,850.00 | 7.12% | 106,311 |
| Mar 31, 2026 | 26,900.00 | 27,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | -4.06% | 85,161 |
| Mar 30, 2026 | 26,350.00 | 27,400.00 | 26,200.00 | 27,100.00 | 27,100.00 | -2.34% | 67,389 |
| Mar 27, 2026 | 26,650.00 | 27,950.00 | 26,550.00 | 27,750.00 | 27,750.00 | 1.46% | 70,328 |
| Mar 26, 2026 | 28,800.00 | 29,000.00 | 27,350.00 | 27,350.00 | 27,350.00 | -5.85% | 163,177 |
| Mar 25, 2026 | 28,750.00 | 29,350.00 | 28,600.00 | 29,050.00 | 29,050.00 | 1.93% | 59,024 |
| Mar 24, 2026 | 28,550.00 | 28,850.00 | 27,900.00 | 28,500.00 | 28,500.00 | 2.33% | 58,418 |
| Mar 23, 2026 | 28,750.00 | 29,150.00 | 27,750.00 | 27,850.00 | 27,850.00 | -5.91% | 97,870 |
| Mar 20, 2026 | 29,200.00 | 30,250.00 | 29,100.00 | 29,600.00 | 29,600.00 | 3.14% | 118,809 |
| Mar 19, 2026 | 29,000.00 | 29,300.00 | 28,700.00 | 28,700.00 | 28,700.00 | -4.65% | 107,967 |
| Mar 18, 2026 | 30,350.00 | 30,950.00 | 29,800.00 | 30,100.00 | 30,100.00 | 3.44% | 96,306 |
| Mar 17, 2026 | 29,050.00 | 30,025.00 | 28,600.00 | 29,100.00 | 29,100.00 | 2.46% | 89,420 |
| Mar 16, 2026 | 28,850.00 | 29,200.00 | 28,150.00 | 28,400.00 | 28,400.00 | -1.73% | 85,954 |
| Mar 13, 2026 | 28,700.00 | 29,300.00 | 28,250.00 | 28,900.00 | 28,900.00 | -1.53% | 66,146 |
| Mar 12, 2026 | 28,850.00 | 29,350.00 | 28,750.00 | 29,350.00 | 29,350.00 | 0.51% | 127,891 |
| Mar 11, 2026 | 30,700.00 | 30,700.00 | 29,100.00 | 29,200.00 | 29,200.00 | -1.85% | 163,300 |
| Mar 10, 2026 | 31,700.00 | 31,700.00 | 29,300.00 | 29,750.00 | 29,750.00 | -0.17% | 148,123 |
| Mar 9, 2026 | 29,150.00 | 30,250.00 | 28,850.00 | 29,800.00 | 29,800.00 | -4.49% | 119,859 |
| 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 |