SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea · Delayed Price · Currency is KRW 8,300.00
-320.00 (-3.71%)
Apr 30, 2026, 3:30 PM KST
SFA Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,750.00 | 8,800.00 | 8,280.00 | 8,300.00 | 8,300.00 | -3.71% | 5,095,370 |
| Apr 29, 2026 | 8,670.00 | 8,830.00 | 8,400.00 | 8,620.00 | 8,620.00 | -2.38% | 6,139,646 |
| Apr 28, 2026 | 9,960.00 | 9,970.00 | 8,820.00 | 8,830.00 | 8,830.00 | -11.35% | 11,449,859 |
| Apr 27, 2026 | 10,190.00 | 10,450.00 | 9,720.00 | 9,960.00 | 9,960.00 | 3.32% | 23,374,440 |
| Apr 24, 2026 | 7,900.00 | 10,150.00 | 7,890.00 | 9,640.00 | 9,640.00 | 22.18% | 47,485,150 |
| Apr 23, 2026 | 7,910.00 | 8,180.00 | 7,620.00 | 7,890.00 | 7,890.00 | 0.38% | 6,112,919 |
| Apr 22, 2026 | 7,500.00 | 7,980.00 | 7,320.00 | 7,860.00 | 7,860.00 | 3.83% | 6,379,995 |
| Apr 21, 2026 | 7,390.00 | 7,850.00 | 7,390.00 | 7,570.00 | 7,570.00 | 3.27% | 6,665,518 |
| Apr 20, 2026 | 7,300.00 | 7,600.00 | 7,180.00 | 7,330.00 | 7,330.00 | -0.14% | 3,886,365 |
| Apr 17, 2026 | 7,360.00 | 7,380.00 | 7,150.00 | 7,340.00 | 7,340.00 | 0.55% | 2,099,829 |
| Apr 16, 2026 | 7,040.00 | 7,410.00 | 6,870.00 | 7,300.00 | 7,300.00 | 3.99% | 3,990,841 |
| Apr 15, 2026 | 7,110.00 | 7,120.00 | 6,930.00 | 7,020.00 | 7,020.00 | 0.57% | 2,282,704 |
| Apr 14, 2026 | 7,050.00 | 7,080.00 | 6,850.00 | 6,980.00 | 6,980.00 | 1.60% | 2,391,080 |
| Apr 13, 2026 | 6,730.00 | 7,000.00 | 6,690.00 | 6,870.00 | 6,870.00 | -0.43% | 1,399,123 |
| Apr 10, 2026 | 6,850.00 | 7,140.00 | 6,790.00 | 6,900.00 | 6,900.00 | 2.07% | 2,802,565 |
| Apr 9, 2026 | 6,800.00 | 6,930.00 | 6,630.00 | 6,760.00 | 6,760.00 | -1.89% | 1,428,431 |
| Apr 8, 2026 | 6,700.00 | 6,900.00 | 6,690.00 | 6,890.00 | 6,890.00 | 9.54% | 2,616,706 |
| Apr 7, 2026 | 6,590.00 | 6,610.00 | 6,160.00 | 6,290.00 | 6,290.00 | -0.47% | 1,193,514 |
| Apr 6, 2026 | 6,410.00 | 6,570.00 | 6,230.00 | 6,320.00 | 6,320.00 | -1.56% | 988,870 |
| Apr 3, 2026 | 6,410.00 | 6,630.00 | 6,320.00 | 6,420.00 | 6,420.00 | 2.23% | 1,482,231 |
| Apr 2, 2026 | 6,630.00 | 6,730.00 | 6,160.00 | 6,280.00 | 6,280.00 | -2.94% | 3,124,157 |
| Apr 1, 2026 | 6,270.00 | 6,540.00 | 6,270.00 | 6,470.00 | 6,470.00 | 8.01% | 1,572,606 |
| Mar 31, 2026 | 6,140.00 | 6,310.00 | 5,950.00 | 5,990.00 | 5,990.00 | -5.07% | 1,514,708 |
| Mar 30, 2026 | 6,240.00 | 6,350.00 | 6,090.00 | 6,310.00 | 6,310.00 | -3.81% | 1,009,358 |
| Mar 27, 2026 | 6,400.00 | 6,640.00 | 6,250.00 | 6,560.00 | 6,560.00 | -1.94% | 1,639,035 |
| Mar 26, 2026 | 7,010.00 | 7,020.00 | 6,650.00 | 6,690.00 | 6,690.00 | -5.77% | 1,713,971 |
| Mar 25, 2026 | 6,900.00 | 7,180.00 | 6,900.00 | 7,100.00 | 7,100.00 | 4.11% | 1,853,386 |
| Mar 24, 2026 | 6,970.00 | 7,050.00 | 6,620.00 | 6,820.00 | 6,820.00 | 1.64% | 1,692,428 |
| Mar 23, 2026 | 6,920.00 | 6,970.00 | 6,680.00 | 6,710.00 | 6,710.00 | -5.49% | 1,895,106 |
| Mar 20, 2026 | 7,120.00 | 7,250.00 | 7,020.00 | 7,100.00 | 7,100.00 | 0.42% | 2,268,999 |
| Mar 19, 2026 | 7,070.00 | 7,190.00 | 7,010.00 | 7,070.00 | 7,070.00 | -3.28% | 2,001,468 |
| Mar 18, 2026 | 7,110.00 | 7,360.00 | 7,070.00 | 7,310.00 | 7,310.00 | 5.18% | 3,686,441 |
| Mar 17, 2026 | 7,260.00 | 7,360.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.14% | 2,112,205 |
| Mar 16, 2026 | 6,950.00 | 7,250.00 | 6,810.00 | 7,030.00 | 7,030.00 | 1.15% | 2,113,462 |
| Mar 13, 2026 | 6,910.00 | 7,060.00 | 6,810.00 | 6,950.00 | 6,950.00 | -2.93% | 2,228,511 |
| Mar 12, 2026 | 7,000.00 | 7,160.00 | 6,860.00 | 7,160.00 | 7,160.00 | 0.99% | 2,745,397 |
| Mar 11, 2026 | 7,310.00 | 7,400.00 | 6,920.00 | 7,090.00 | 7,090.00 | -0.98% | 3,919,545 |
| Mar 10, 2026 | 7,300.00 | 7,520.00 | 7,065.00 | 7,160.00 | 7,160.00 | 5.60% | 5,136,625 |
| Mar 9, 2026 | 7,000.00 | 7,140.00 | 6,560.00 | 6,780.00 | 6,780.00 | -9.60% | 4,093,404 |
| Mar 6, 2026 | 7,060.00 | 7,590.00 | 6,920.00 | 7,500.00 | 7,500.00 | 6.23% | 5,720,113 |
| Mar 5, 2026 | 6,650.00 | 7,370.00 | 6,590.00 | 7,060.00 | 7,060.00 | 17.08% | 7,179,096 |
| Mar 4, 2026 | 6,650.00 | 7,300.00 | 6,010.00 | 6,030.00 | 6,030.00 | -14.47% | 8,414,401 |
| Mar 3, 2026 | 7,620.00 | 7,950.00 | 7,050.00 | 7,050.00 | 7,050.00 | -10.76% | 8,373,279 |
| 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 |