SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea · Delayed Price · Currency is KRW 5,610.00
-170.00 (-2.94%)
Aug 28, 2026, 3:30 PM KST
SFA Semicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,670.00 | 5,780.00 | 5,540.00 | 5,610.00 | 5,610.00 | -2.94% | 1,080,659 |
| Aug 27, 2026 | 5,750.00 | 5,910.00 | 5,640.00 | 5,780.00 | 5,780.00 | 1.76% | 909,109 |
| Aug 26, 2026 | 5,810.00 | 5,870.00 | 5,570.00 | 5,680.00 | 5,680.00 | -2.24% | 880,545 |
| Aug 25, 2026 | 5,300.00 | 5,810.00 | 5,130.00 | 5,810.00 | 5,810.00 | 7.79% | 1,280,201 |
| Aug 24, 2026 | 5,560.00 | 5,720.00 | 5,375.00 | 5,390.00 | 5,390.00 | -3.06% | 930,887 |
| Aug 21, 2026 | 5,890.00 | 5,930.00 | 5,520.00 | 5,560.00 | 5,560.00 | -8.25% | 1,325,182 |
| Aug 20, 2026 | 5,820.00 | 6,120.00 | 5,770.00 | 6,060.00 | 6,060.00 | 5.94% | 1,961,990 |
| Aug 19, 2026 | 5,750.00 | 6,020.00 | 5,650.00 | 5,720.00 | 5,720.00 | -4.51% | 1,288,112 |
| Aug 18, 2026 | 6,090.00 | 6,480.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.83% | 2,589,919 |
| Aug 14, 2026 | 6,300.00 | 6,320.00 | 5,920.00 | 6,040.00 | 6,040.00 | -3.05% | 1,460,690 |
| Aug 13, 2026 | 6,240.00 | 6,350.00 | 6,070.00 | 6,230.00 | 6,230.00 | 1.30% | 2,199,624 |
| Aug 12, 2026 | 6,170.00 | 6,210.00 | 5,810.00 | 6,150.00 | 6,150.00 | -0.49% | 2,885,950 |
| Aug 11, 2026 | 5,550.00 | 6,430.00 | 5,530.00 | 6,180.00 | 6,180.00 | 11.55% | 6,739,134 |
| Aug 10, 2026 | 5,040.00 | 5,590.00 | 5,000.00 | 5,540.00 | 5,540.00 | 10.91% | 2,154,206 |
| Aug 7, 2026 | 5,190.00 | 5,310.00 | 4,920.00 | 4,995.00 | 4,995.00 | -2.44% | 1,006,718 |
| Aug 6, 2026 | 5,160.00 | 5,300.00 | 5,010.00 | 5,120.00 | 5,120.00 | -2.29% | 1,120,807 |
| Aug 5, 2026 | 5,330.00 | 5,340.00 | 5,110.00 | 5,240.00 | 5,240.00 | 4.17% | 1,347,406 |
| Aug 4, 2026 | 4,890.00 | 5,110.00 | 4,800.00 | 5,030.00 | 5,030.00 | 4.25% | 1,387,213 |
| Aug 3, 2026 | 4,815.00 | 5,050.00 | 4,630.00 | 4,825.00 | 4,825.00 | -0.92% | 1,380,718 |
| Jul 31, 2026 | 4,300.00 | 4,950.00 | 4,275.00 | 4,870.00 | 4,870.00 | 25.35% | 4,227,542 |
| Jul 30, 2026 | 3,765.00 | 4,205.00 | 3,765.00 | 3,885.00 | 3,885.00 | -3.60% | 1,848,605 |
| Jul 29, 2026 | 4,535.00 | 4,685.00 | 3,735.00 | 4,030.00 | 4,030.00 | -10.84% | 2,664,200 |
| Jul 28, 2026 | 4,980.00 | 5,020.00 | 4,465.00 | 4,520.00 | 4,520.00 | -14.39% | 1,872,447 |
| Jul 27, 2026 | 5,210.00 | 5,410.00 | 5,100.00 | 5,280.00 | 5,280.00 | 3.53% | 1,380,450 |
| Jul 24, 2026 | 5,520.00 | 5,520.00 | 5,100.00 | 5,100.00 | 5,100.00 | -7.61% | 1,432,582 |
| Jul 23, 2026 | 5,530.00 | 5,750.00 | 5,320.00 | 5,520.00 | 5,520.00 | 0.91% | 1,843,289 |
| Jul 22, 2026 | 5,700.00 | 5,830.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.26% | 2,400,149 |
| Jul 21, 2026 | 5,560.00 | 5,600.00 | 5,160.00 | 5,540.00 | 5,540.00 | -1.25% | 2,579,009 |
| Jul 20, 2026 | 5,380.00 | 5,870.00 | 5,320.00 | 5,610.00 | 5,610.00 | -0.18% | 3,906,903 |
| Jul 16, 2026 | 5,850.00 | 5,850.00 | 5,310.00 | 5,620.00 | 5,620.00 | -7.11% | 3,601,519 |
| Jul 15, 2026 | 5,500.00 | 6,480.00 | 5,470.00 | 6,050.00 | 6,050.00 | 14.15% | 10,575,904 |
| Jul 14, 2026 | 5,100.00 | 5,450.00 | 5,010.00 | 5,300.00 | 5,300.00 | 3.52% | 2,858,841 |
| Jul 13, 2026 | 5,370.00 | 5,480.00 | 5,020.00 | 5,120.00 | 5,120.00 | -4.30% | 3,402,691 |
| Jul 10, 2026 | 5,150.00 | 5,480.00 | 5,070.00 | 5,350.00 | 5,350.00 | 7.32% | 1,487,645 |
| Jul 9, 2026 | 5,030.00 | 5,330.00 | 4,870.00 | 4,985.00 | 4,985.00 | -0.30% | 2,047,865 |
| Jul 8, 2026 | 4,900.00 | 5,390.00 | 4,800.00 | 5,000.00 | 5,000.00 | -1.96% | 2,540,416 |
| Jul 7, 2026 | 5,200.00 | 5,510.00 | 4,965.00 | 5,100.00 | 5,100.00 | -2.67% | 1,868,102 |
| Jul 6, 2026 | 5,370.00 | 5,460.00 | 5,080.00 | 5,240.00 | 5,240.00 | -2.96% | 1,457,813 |
| Jul 3, 2026 | 5,150.00 | 5,430.00 | 4,800.00 | 5,400.00 | 5,400.00 | 5.26% | 2,511,754 |
| Jul 2, 2026 | 5,680.00 | 5,680.00 | 5,090.00 | 5,130.00 | 5,130.00 | -12.90% | 2,078,810 |
| Jul 1, 2026 | 5,930.00 | 6,270.00 | 5,790.00 | 5,890.00 | 5,890.00 | -0.34% | 2,221,788 |
| Jun 30, 2026 | 6,130.00 | 6,200.00 | 5,850.00 | 5,910.00 | 5,910.00 | -2.96% | 1,268,547 |
| Jun 29, 2026 | 5,750.00 | 6,130.00 | 5,680.00 | 6,090.00 | 6,090.00 | 5.91% | 1,777,685 |
| Jun 26, 2026 | 6,000.00 | 6,090.00 | 5,620.00 | 5,750.00 | 5,750.00 | -4.96% | 2,107,353 |
| Jun 25, 2026 | 6,340.00 | 6,440.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.63% | 1,910,087 |
| Jun 24, 2026 | 6,190.00 | 6,450.00 | 5,960.00 | 6,150.00 | 6,150.00 | -0.49% | 2,440,890 |
| Jun 23, 2026 | 7,060.00 | 7,060.00 | 6,110.00 | 6,180.00 | 6,180.00 | -12.34% | 2,458,334 |
| Jun 22, 2026 | 6,610.00 | 7,190.00 | 6,610.00 | 7,050.00 | 7,050.00 | 3.68% | 2,047,258 |
| Jun 19, 2026 | 7,320.00 | 7,330.00 | 6,610.00 | 6,800.00 | 6,800.00 | -5.56% | 2,299,886 |
| Jun 18, 2026 | 7,310.00 | 7,410.00 | 6,960.00 | 7,200.00 | 7,200.00 | -1.77% | 1,956,776 |