SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea · Delayed Price · Currency is KRW 5,420.00
-90.00 (-1.63%)
At close: Jan 19, 2026
SFA Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 4,235.00 | 4,380.00 | 4,220.00 | 4,320.00 | 4,320.00 | 3.47% | 965,933 |
| Nov 28, 2025 | 4,110.00 | 4,180.00 | 4,075.00 | 4,175.00 | 4,175.00 | 2.45% | 500,732 |
| Nov 27, 2025 | 4,070.00 | 4,195.00 | 4,045.00 | 4,075.00 | 4,075.00 | 1.12% | 447,047 |
| Nov 26, 2025 | 4,015.00 | 4,065.00 | 3,955.00 | 4,030.00 | 4,030.00 | 1.38% | 586,851 |
| Nov 25, 2025 | 3,915.00 | 4,035.00 | 3,915.00 | 3,975.00 | 3,975.00 | 4.61% | 969,035 |
| Nov 24, 2025 | 3,845.00 | 3,880.00 | 3,755.00 | 3,800.00 | 3,800.00 | 0.26% | 551,096 |
| Nov 21, 2025 | 3,845.00 | 3,900.00 | 3,765.00 | 3,790.00 | 3,790.00 | -7.67% | 717,485 |
| Nov 20, 2025 | 4,085.00 | 4,180.00 | 3,995.00 | 4,105.00 | 4,105.00 | 3.53% | 532,069 |
| Nov 19, 2025 | 4,145.00 | 4,150.00 | 3,920.00 | 3,965.00 | 3,965.00 | -4.92% | 813,465 |
| Nov 18, 2025 | 4,240.00 | 4,325.00 | 4,125.00 | 4,170.00 | 4,170.00 | -4.25% | 721,151 |
| Nov 17, 2025 | 4,310.00 | 4,435.00 | 4,275.00 | 4,355.00 | 4,355.00 | 2.23% | 541,622 |
| Nov 14, 2025 | 4,530.00 | 4,530.00 | 4,240.00 | 4,260.00 | 4,260.00 | -12.53% | 1,550,854 |
| Nov 13, 2025 | 4,685.00 | 4,870.00 | 4,400.00 | 4,870.00 | 4,870.00 | 3.95% | 1,953,394 |
| Nov 12, 2025 | 4,550.00 | 4,730.00 | 4,410.00 | 4,685.00 | 4,685.00 | 3.88% | 1,534,595 |
| Nov 11, 2025 | 4,420.00 | 4,575.00 | 4,415.00 | 4,510.00 | 4,510.00 | 3.09% | 1,038,436 |
| Nov 10, 2025 | 4,335.00 | 4,380.00 | 4,000.00 | 4,375.00 | 4,375.00 | 2.58% | 889,575 |
| Nov 7, 2025 | 4,395.00 | 4,450.00 | 4,185.00 | 4,265.00 | 4,265.00 | -5.43% | 1,159,530 |
| Nov 6, 2025 | 4,450.00 | 4,650.00 | 4,430.00 | 4,510.00 | 4,510.00 | 3.68% | 2,310,900 |