SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea · Delayed Price · Currency is KRW 7,900.00
-440.00 (-5.28%)
At close: Feb 27, 2026
SFA Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,880.00 | 8,390.00 | 7,630.00 | 7,900.00 | 7,900.00 | -5.28% | 12,911,800 |
| Feb 26, 2026 | 7,290.00 | 8,640.00 | 7,210.00 | 8,340.00 | 8,340.00 | 16.32% | 55,449,340 |
| Feb 25, 2026 | 7,470.00 | 7,480.00 | 7,110.00 | 7,170.00 | 7,170.00 | -2.05% | 3,029,990 |
| Feb 24, 2026 | 7,100.00 | 7,600.00 | 6,970.00 | 7,320.00 | 7,320.00 | 2.81% | 7,779,073 |
| Feb 23, 2026 | 7,340.00 | 7,370.00 | 7,040.00 | 7,120.00 | 7,120.00 | -2.60% | 3,020,780 |
| Feb 20, 2026 | 7,430.00 | 7,510.00 | 7,200.00 | 7,310.00 | 7,310.00 | -2.14% | 3,690,435 |
| Feb 19, 2026 | 7,200.00 | 7,690.00 | 7,130.00 | 7,470.00 | 7,470.00 | 5.51% | 9,176,612 |
| Feb 13, 2026 | 7,000.00 | 7,200.00 | 6,890.00 | 7,080.00 | 7,080.00 | -0.98% | 4,012,105 |
| Feb 12, 2026 | 7,150.00 | 7,180.00 | 6,770.00 | 7,150.00 | 7,150.00 | - | 5,923,032 |
| Feb 11, 2026 | 7,280.00 | 7,290.00 | 7,050.00 | 7,150.00 | 7,150.00 | -0.56% | 1,817,963 |
| Feb 10, 2026 | 7,400.00 | 7,530.00 | 7,170.00 | 7,190.00 | 7,190.00 | -3.75% | 2,770,878 |
| Feb 9, 2026 | 7,960.00 | 7,960.00 | 7,330.00 | 7,470.00 | 7,470.00 | 8.42% | 6,061,532 |
| Feb 6, 2026 | 6,630.00 | 6,970.00 | 6,390.00 | 6,890.00 | 6,890.00 | -0.86% | 2,768,096 |
| Feb 5, 2026 | 6,950.00 | 7,180.00 | 6,880.00 | 6,950.00 | 6,950.00 | -5.05% | 2,686,731 |
| Feb 4, 2026 | 7,230.00 | 7,530.00 | 7,190.00 | 7,320.00 | 7,320.00 | -3.17% | 3,927,181 |
| Feb 3, 2026 | 7,480.00 | 7,650.00 | 7,160.00 | 7,560.00 | 7,560.00 | 8.46% | 6,585,077 |
| Feb 2, 2026 | 7,700.00 | 7,700.00 | 6,860.00 | 6,970.00 | 6,970.00 | -11.10% | 6,932,517 |
| Jan 30, 2026 | 6,840.00 | 8,130.00 | 6,810.00 | 7,840.00 | 7,840.00 | 14.29% | 27,125,805 |
| Jan 29, 2026 | 7,270.00 | 7,280.00 | 6,580.00 | 6,860.00 | 6,860.00 | 8.89% | 11,492,176 |
| Jan 28, 2026 | 6,150.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 8.43% | 8,396,388 |
| Jan 27, 2026 | 5,450.00 | 5,880.00 | 5,400.00 | 5,810.00 | 5,810.00 | 6.02% | 5,171,166 |
| Jan 26, 2026 | 5,290.00 | 5,550.00 | 5,240.00 | 5,480.00 | 5,480.00 | 4.78% | 2,699,652 |
| Jan 23, 2026 | 5,300.00 | 5,300.00 | 5,180.00 | 5,230.00 | 5,230.00 | -1.32% | 1,314,383 |
| Jan 22, 2026 | 5,410.00 | 5,410.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1.92% | 1,628,567 |
| Jan 21, 2026 | 5,080.00 | 5,300.00 | 5,050.00 | 5,200.00 | 5,200.00 | -0.95% | 1,598,183 |
| Jan 20, 2026 | 5,330.00 | 5,330.00 | 5,160.00 | 5,250.00 | 5,250.00 | -3.14% | 1,486,769 |
| 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 |