SemiFive Inc. (KOSDAQ:490470)
South Korea
· Delayed Price · Currency is KRW 40,000
+2,400 (6.38%)
At close: Apr 28, 2026
SemiFive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37,700.00 | 42,400.00 | 37,000.00 | 40,000.00 | 40,000.00 | 6.38% | 6,398,076 |
| Apr 27, 2026 | 39,400.00 | 39,800.00 | 37,500.00 | 37,600.00 | 37,600.00 | -3.59% | 1,617,702 |
| Apr 24, 2026 | 34,400.00 | 40,100.00 | 33,350.00 | 39,000.00 | 39,000.00 | 15.56% | 4,795,097 |
| Apr 23, 2026 | 35,650.00 | 35,750.00 | 32,900.00 | 33,750.00 | 33,750.00 | -4.80% | 1,719,737 |
| Apr 22, 2026 | 37,050.00 | 37,350.00 | 35,250.00 | 35,450.00 | 35,450.00 | -5.72% | 1,258,790 |
| Apr 21, 2026 | 38,100.00 | 39,350.00 | 36,050.00 | 37,600.00 | 37,600.00 | -0.92% | 2,054,643 |
| Apr 20, 2026 | 37,700.00 | 38,600.00 | 36,150.00 | 37,950.00 | 37,950.00 | -0.39% | 1,945,424 |
| Apr 17, 2026 | 37,000.00 | 38,250.00 | 35,650.00 | 38,100.00 | 38,100.00 | 4.24% | 2,353,982 |
| Apr 16, 2026 | 36,800.00 | 39,100.00 | 35,650.00 | 36,550.00 | 36,550.00 | -0.54% | 3,205,823 |
| Apr 15, 2026 | 37,750.00 | 38,000.00 | 35,650.00 | 36,750.00 | 36,750.00 | -1.21% | 2,103,734 |
| Apr 14, 2026 | 37,150.00 | 38,650.00 | 34,850.00 | 37,200.00 | 37,200.00 | 1.92% | 6,983,112 |
| Apr 13, 2026 | 31,300.00 | 38,000.00 | 31,000.00 | 36,500.00 | 36,500.00 | 16.61% | 14,495,632 |
| Apr 10, 2026 | 24,700.00 | 31,300.00 | 24,650.00 | 31,300.00 | 31,300.00 | 29.88% | 5,996,415 |
| Apr 9, 2026 | 25,000.00 | 25,050.00 | 23,750.00 | 24,100.00 | 24,100.00 | -4.74% | 300,226 |
| Apr 8, 2026 | 24,450.00 | 25,450.00 | 24,050.00 | 25,300.00 | 25,300.00 | 9.76% | 515,674 |
| Apr 7, 2026 | 24,950.00 | 25,050.00 | 22,700.00 | 23,050.00 | 23,050.00 | -5.14% | 473,191 |
| Apr 6, 2026 | 23,400.00 | 24,600.00 | 23,050.00 | 24,300.00 | 24,300.00 | 4.29% | 361,977 |
| Apr 3, 2026 | 23,900.00 | 24,300.00 | 22,550.00 | 23,300.00 | 23,300.00 | 0.22% | 431,947 |
| Apr 2, 2026 | 25,200.00 | 25,400.00 | 22,850.00 | 23,250.00 | 23,250.00 | -7.00% | 591,476 |
| Apr 1, 2026 | 24,000.00 | 25,625.00 | 23,600.00 | 25,000.00 | 25,000.00 | 11.11% | 904,995 |
| Mar 31, 2026 | 23,900.00 | 24,200.00 | 22,150.00 | 22,500.00 | 22,500.00 | -8.54% | 880,531 |
| Mar 30, 2026 | 23,900.00 | 25,050.00 | 23,700.00 | 24,600.00 | 24,600.00 | -10.05% | 1,477,737 |
| Mar 27, 2026 | 26,950.00 | 28,000.00 | 26,500.00 | 27,350.00 | 27,350.00 | -2.32% | 558,193 |
| Mar 26, 2026 | 32,000.00 | 32,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | -12.09% | 1,255,780 |
| Mar 25, 2026 | 31,000.00 | 32,250.00 | 30,450.00 | 31,850.00 | 31,850.00 | 5.29% | 1,276,200 |
| Mar 24, 2026 | 31,900.00 | 32,900.00 | 28,950.00 | 30,250.00 | 30,250.00 | 0.50% | 2,034,381 |
| Mar 23, 2026 | 29,900.00 | 31,400.00 | 28,900.00 | 30,100.00 | 30,100.00 | -2.59% | 1,174,430 |
| Mar 20, 2026 | 31,700.00 | 31,700.00 | 29,000.00 | 30,900.00 | 30,900.00 | -1.12% | 1,495,307 |
| Mar 19, 2026 | 28,050.00 | 32,350.00 | 27,950.00 | 31,250.00 | 31,250.00 | 7.20% | 4,042,110 |
| Mar 18, 2026 | 26,250.00 | 29,750.00 | 25,600.00 | 29,150.00 | 29,150.00 | 14.76% | 2,454,252 |
| Mar 17, 2026 | 24,950.00 | 27,400.00 | 24,800.00 | 25,400.00 | 25,400.00 | 5.61% | 914,301 |
| Mar 16, 2026 | 25,200.00 | 25,350.00 | 23,700.00 | 24,050.00 | 24,050.00 | -5.69% | 226,187 |
| Mar 13, 2026 | 24,500.00 | 27,050.00 | 24,100.00 | 25,500.00 | 25,500.00 | -0.39% | 687,503 |
| Mar 12, 2026 | 24,700.00 | 25,650.00 | 24,200.00 | 25,600.00 | 25,600.00 | 1.59% | 273,987 |
| Mar 11, 2026 | 23,800.00 | 26,700.00 | 23,600.00 | 25,200.00 | 25,200.00 | 6.78% | 653,141 |
| Mar 10, 2026 | 22,750.00 | 23,850.00 | 21,950.00 | 23,600.00 | 23,600.00 | 10.02% | 293,602 |
| Mar 9, 2026 | 22,500.00 | 23,200.00 | 20,500.00 | 21,450.00 | 21,450.00 | -11.91% | 403,650 |
| Mar 6, 2026 | 23,150.00 | 24,600.00 | 22,750.00 | 24,350.00 | 24,350.00 | 2.96% | 253,010 |
| Mar 5, 2026 | 22,500.00 | 24,300.00 | 21,950.00 | 23,650.00 | 23,650.00 | 15.37% | 331,569 |
| Mar 4, 2026 | 23,550.00 | 24,050.00 | 20,400.00 | 20,500.00 | 20,500.00 | -17.34% | 621,917 |
| Mar 3, 2026 | 26,500.00 | 27,300.00 | 24,800.00 | 24,800.00 | 24,800.00 | -9.32% | 581,176 |
| Feb 27, 2026 | 27,500.00 | 27,850.00 | 26,850.00 | 27,350.00 | 27,350.00 | -2.50% | 464,425 |
| Feb 26, 2026 | 27,600.00 | 28,650.00 | 27,150.00 | 28,050.00 | 28,050.00 | 2.19% | 595,742 |
| Feb 25, 2026 | 28,900.00 | 29,000.00 | 27,400.00 | 27,450.00 | 27,450.00 | -3.00% | 542,649 |
| Feb 24, 2026 | 28,400.00 | 29,300.00 | 27,150.00 | 28,300.00 | 28,300.00 | 0.53% | 727,238 |
| Feb 23, 2026 | 28,900.00 | 29,500.00 | 27,800.00 | 28,150.00 | 28,150.00 | -1.75% | 607,247 |
| Feb 20, 2026 | 29,300.00 | 29,900.00 | 28,200.00 | 28,650.00 | 28,650.00 | -0.52% | 732,218 |
| Feb 19, 2026 | 28,000.00 | 30,450.00 | 27,150.00 | 28,800.00 | 28,800.00 | 4.92% | 1,301,616 |
| Feb 13, 2026 | 27,000.00 | 28,600.00 | 26,600.00 | 27,450.00 | 27,450.00 | 0.18% | 604,553 |
| Feb 12, 2026 | 28,150.00 | 28,550.00 | 27,150.00 | 27,400.00 | 27,400.00 | -0.72% | 283,828 |
| Feb 11, 2026 | 27,000.00 | 28,000.00 | 26,800.00 | 27,600.00 | 27,600.00 | 2.99% | 421,112 |
| Feb 10, 2026 | 28,300.00 | 28,600.00 | 26,350.00 | 26,800.00 | 26,800.00 | -4.80% | 570,180 |
| Feb 9, 2026 | 27,950.00 | 29,250.00 | 27,350.00 | 28,150.00 | 28,150.00 | 6.03% | 773,114 |
| Feb 6, 2026 | 25,600.00 | 27,300.00 | 24,650.00 | 26,550.00 | 26,550.00 | -1.30% | 576,039 |
| Feb 5, 2026 | 29,050.00 | 29,250.00 | 26,850.00 | 26,900.00 | 26,900.00 | -8.03% | 631,791 |
| Feb 4, 2026 | 28,800.00 | 29,650.00 | 28,300.00 | 29,250.00 | 29,250.00 | 0.69% | 769,220 |
| Feb 3, 2026 | 27,500.00 | 29,250.00 | 27,450.00 | 29,050.00 | 29,050.00 | 9.21% | 706,258 |
| Feb 2, 2026 | 27,500.00 | 29,800.00 | 26,600.00 | 26,600.00 | 26,600.00 | -6.50% | 1,060,234 |
| Jan 30, 2026 | 29,450.00 | 30,350.00 | 28,450.00 | 28,450.00 | 28,450.00 | -5.48% | 1,136,182 |
| Jan 29, 2026 | 29,500.00 | 31,350.00 | 29,150.00 | 30,100.00 | 30,100.00 | 3.44% | 3,432,394 |
| Jan 28, 2026 | 29,050.00 | 29,300.00 | 27,600.00 | 29,100.00 | 29,100.00 | 2.46% | 1,225,150 |
| Jan 27, 2026 | 26,150.00 | 29,000.00 | 25,700.00 | 28,400.00 | 28,400.00 | 8.81% | 1,755,461 |
| Jan 26, 2026 | 26,650.00 | 26,900.00 | 25,500.00 | 26,100.00 | 26,100.00 | -0.95% | 641,232 |
| Jan 23, 2026 | 23,550.00 | 26,700.00 | 23,100.00 | 26,350.00 | 26,350.00 | 11.89% | 1,624,547 |
| Jan 22, 2026 | 23,850.00 | 24,150.00 | 23,050.00 | 23,550.00 | 23,550.00 | 1.73% | 399,336 |
| Jan 21, 2026 | 24,600.00 | 24,600.00 | 23,000.00 | 23,150.00 | 23,150.00 | -7.03% | 670,311 |
| Jan 20, 2026 | 25,200.00 | 25,450.00 | 24,450.00 | 24,900.00 | 24,900.00 | -0.20% | 448,126 |
| Jan 19, 2026 | 24,900.00 | 25,500.00 | 24,600.00 | 24,950.00 | 24,950.00 | 0.20% | 434,846 |
| Jan 16, 2026 | 25,700.00 | 25,850.00 | 24,200.00 | 24,900.00 | 24,900.00 | -1.39% | 870,796 |
| Jan 15, 2026 | 26,350.00 | 26,700.00 | 25,150.00 | 25,250.00 | 25,250.00 | -4.72% | 741,608 |
| Jan 14, 2026 | 26,200.00 | 27,400.00 | 25,550.00 | 26,500.00 | 26,500.00 | 3.52% | 1,156,353 |
| Jan 13, 2026 | 25,200.00 | 26,700.00 | 25,100.00 | 25,600.00 | 25,600.00 | -2.66% | 1,170,807 |
| Jan 12, 2026 | 26,550.00 | 27,400.00 | 25,850.00 | 26,300.00 | 26,300.00 | -0.94% | 678,253 |
| Jan 9, 2026 | 27,850.00 | 28,500.00 | 26,500.00 | 26,550.00 | 26,550.00 | -4.32% | 934,039 |
| Jan 8, 2026 | 28,000.00 | 29,400.00 | 27,650.00 | 27,750.00 | 27,750.00 | -1.60% | 1,106,751 |
| Jan 7, 2026 | 30,600.00 | 31,000.00 | 28,000.00 | 28,200.00 | 28,200.00 | -6.47% | 1,540,102 |
| Jan 6, 2026 | 28,900.00 | 30,500.00 | 28,250.00 | 30,150.00 | 30,150.00 | 5.05% | 2,928,834 |
| Jan 5, 2026 | 31,100.00 | 32,450.00 | 28,550.00 | 28,700.00 | 28,700.00 | -3.69% | 3,498,378 |
| Jan 2, 2026 | 27,350.00 | 30,600.00 | 26,850.00 | 29,800.00 | 29,800.00 | 12.45% | 6,446,464 |
| Dec 30, 2025 | 27,500.00 | 30,400.00 | 25,500.00 | 26,500.00 | 26,500.00 | -4.16% | 9,739,350 |