Skip to main content
logo
SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,465.00
+55.00 (1.61%)
Aug 29, 2025, 12:40 PM KST

SFA Semicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,435.003,445.003,405.003,440.00-0.88%245,473
Aug 28, 20253,360.003,460.003,345.003,410.003,410.000.74%640,100
Aug 27, 20253,360.003,395.003,305.003,385.003,385.001.04%505,069
Aug 26, 20253,290.003,375.003,290.003,350.003,350.001.06%571,251
Aug 25, 20253,245.003,345.003,245.003,315.003,315.002.95%357,008
Aug 22, 20253,220.003,255.003,195.003,220.003,220.00-0.46%209,756
Aug 21, 20253,265.003,270.003,205.003,235.003,235.00-0.92%215,139
Aug 20, 20253,295.003,320.003,195.003,265.003,265.00-1.80%399,366
Aug 19, 20253,320.003,345.003,270.003,325.003,325.000.15%340,382
Aug 18, 20253,250.003,340.003,235.003,320.003,320.000.30%510,444
Aug 14, 20253,350.003,355.003,290.003,310.003,310.00-1.19%385,696
Aug 13, 20253,355.003,390.003,300.003,350.003,350.002.45%481,300
Aug 12, 20253,280.003,360.003,265.003,270.003,270.00-0.46%448,908
Aug 11, 20253,315.003,325.003,250.003,285.003,285.001.08%367,905
Aug 8, 20253,220.003,345.003,210.003,250.003,250.002.20%841,088
Aug 7, 20253,235.003,240.003,180.003,180.003,180.000.32%244,764
Aug 6, 20253,140.003,175.003,090.003,170.003,170.000.96%240,928
Aug 5, 20253,155.003,200.003,125.003,140.003,140.000.48%264,889
Aug 4, 20253,150.003,150.003,095.003,125.003,125.000.16%270,322
Aug 1, 20253,240.003,240.003,105.003,120.003,120.00-4.73%490,289
Jul 31, 20253,335.003,345.003,245.003,275.003,275.00-0.91%450,352
Jul 30, 20253,240.003,360.003,240.003,305.003,305.002.01%1,101,930
Jul 29, 20253,290.003,290.003,155.003,240.003,240.000.31%506,388
Jul 28, 20253,090.003,275.003,060.003,230.003,230.005.73%1,054,821
Jul 25, 20253,085.003,115.003,050.003,055.003,055.00-1.13%247,506
Jul 24, 20253,115.003,155.003,090.003,090.003,090.00-0.48%202,563
Jul 23, 20253,145.003,145.003,070.003,105.003,105.00-0.80%256,885
Jul 22, 20253,230.003,250.003,130.003,130.003,130.00-2.95%272,146
Jul 21, 20253,225.003,235.003,200.003,225.003,225.00-169,396
Jul 18, 20253,235.003,255.003,190.003,225.003,225.00-293,457
Jul 17, 20253,200.003,225.003,120.003,225.003,225.001.26%353,399
Jul 16, 20253,220.003,240.003,175.003,185.003,185.00-0.78%381,527
Jul 15, 20253,130.003,210.003,130.003,210.003,210.002.07%288,895
Jul 14, 20253,145.003,240.003,105.003,145.003,145.000.32%513,894
Jul 11, 20253,085.003,200.003,085.003,135.003,135.001.95%585,099
Jul 10, 20253,120.003,130.003,075.003,075.003,075.00-0.65%407,751
Jul 9, 20253,115.003,135.003,080.003,095.003,095.00-0.96%261,608
Jul 8, 20253,115.003,180.003,105.003,125.003,125.00-1.11%209,027
Jul 7, 20253,205.003,205.003,145.003,160.003,160.00-1.86%214,759
Jul 4, 20253,260.003,290.003,195.003,220.003,220.00-1.23%289,522
Jul 3, 20253,165.003,260.003,140.003,260.003,260.004.49%548,626
Jul 2, 20253,135.003,140.003,060.003,120.003,120.00-0.95%320,596
Jul 1, 20253,150.003,200.003,150.003,150.003,150.00-455,373
Jun 30, 20253,235.003,245.003,145.003,150.003,150.00-2.17%301,561
Jun 27, 20253,300.003,310.003,200.003,220.003,220.00-2.13%431,036
Jun 26, 20253,440.003,440.003,245.003,290.003,290.00-2.81%588,932
Jun 25, 20253,400.003,490.003,310.003,385.003,385.003.68%1,598,009
Jun 24, 20253,200.003,270.003,185.003,265.003,265.004.31%516,179
Jun 23, 20253,165.003,165.003,085.003,130.003,130.00-2.80%423,118
Jun 20, 20253,205.003,235.003,165.003,220.003,220.000.63%377,792