Skip to main content
logo
SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,275.00
-20.00 (-0.47%)
Oct 31, 2025, 3:30 PM KST

SFA Semicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,320.004,335.004,245.004,265.00--0.70%244,296
Oct 30, 20254,340.004,390.004,230.004,295.004,295.00-1.38%751,542
Oct 29, 20254,355.004,385.004,285.004,355.004,355.001.16%671,299
Oct 28, 20254,370.004,385.004,280.004,305.004,305.00-1.94%521,522
Oct 27, 20254,515.004,515.004,360.004,390.004,390.00-0.23%756,743
Oct 24, 20254,340.004,440.004,275.004,400.004,400.003.53%1,329,808
Oct 23, 20254,245.004,270.004,170.004,250.004,250.00-1.16%649,981
Oct 22, 20254,290.004,300.004,180.004,300.004,300.000.12%778,733
Oct 21, 20254,450.004,470.004,280.004,295.004,295.00-2.16%924,439
Oct 20, 20254,385.004,450.004,335.004,390.004,390.001.50%700,521
Oct 17, 20254,325.004,480.004,320.004,325.004,325.00-2.59%867,366
Oct 16, 20254,490.004,520.004,420.004,440.004,440.00-2.84%1,010,160
Oct 15, 20254,440.004,605.004,425.004,570.004,570.004.10%1,275,196
Oct 14, 20254,900.004,900.004,330.004,390.004,390.00-5.08%3,073,414
Oct 13, 20254,390.004,640.004,385.004,625.004,625.000.87%1,731,557
Oct 10, 20254,705.004,705.004,525.004,585.004,585.003.38%2,471,594
Oct 2, 20254,390.004,470.004,330.004,435.004,435.003.38%3,086,211
Oct 1, 20254,140.004,340.004,130.004,290.004,290.004.76%1,983,900
Sep 30, 20254,020.004,150.003,980.004,095.004,095.003.41%1,572,139
Sep 29, 20254,010.004,035.003,945.003,960.003,960.000.76%617,354
Sep 26, 20253,965.004,065.003,875.003,930.003,930.00-4.84%1,649,735
Sep 25, 20254,180.004,235.004,110.004,130.004,130.00-3.95%1,016,606
Sep 24, 20254,250.004,305.004,130.004,300.004,300.001.65%1,924,996
Sep 23, 20254,505.004,600.004,210.004,230.004,230.005.62%6,974,209
Sep 22, 20254,070.004,120.003,990.004,005.004,005.00-1.96%1,874,006
Sep 19, 20254,445.004,445.004,005.004,085.004,085.009.08%7,711,384
Sep 18, 20253,600.003,770.003,545.003,745.003,745.004.90%1,804,324
Sep 17, 20253,540.003,595.003,500.003,570.003,570.00-0.83%461,537
Sep 16, 20253,630.003,630.003,570.003,600.003,600.000.14%482,566
Sep 15, 20253,630.003,670.003,540.003,595.003,595.001.13%739,373
Sep 12, 20253,590.003,625.003,520.003,555.003,555.000.28%788,109
Sep 11, 20253,525.003,545.003,440.003,545.003,545.002.01%940,596
Sep 10, 20253,495.003,535.003,450.003,475.003,475.000.14%456,028
Sep 9, 20253,435.003,490.003,405.003,470.003,470.002.21%595,615
Sep 8, 20253,310.003,425.003,300.003,395.003,395.003.35%507,646
Sep 5, 20253,370.003,395.003,285.003,285.003,285.00-1.50%489,491
Sep 4, 20253,280.003,405.003,280.003,335.003,335.001.21%445,292
Sep 3, 20253,265.003,305.003,240.003,295.003,295.000.76%243,465
Sep 2, 20253,290.003,310.003,245.003,270.003,270.00-0.61%373,857
Sep 1, 20253,350.003,350.003,260.003,290.003,290.00-4.91%553,349
Aug 29, 20253,435.003,465.003,405.003,460.003,460.001.47%595,648
Aug 28, 20253,360.003,460.003,345.003,410.003,410.000.74%653,977
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