SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea · Delayed Price · Currency is KRW 9,020.00
+370.00 (4.28%)
Sep 18, 2026, 3:30 PM KST
SFA Semicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8,780.00 | 9,090.00 | 8,750.00 | 9,020.00 | 9,020.00 | 4.28% | 4,747,325 |
| Sep 17, 2026 | 8,970.00 | 9,110.00 | 8,560.00 | 8,650.00 | 8,650.00 | -3.03% | 4,052,496 |
| Sep 16, 2026 | 8,470.00 | 8,990.00 | 8,150.00 | 8,920.00 | 8,920.00 | 3.72% | 8,055,139 |
| Sep 15, 2026 | 7,460.00 | 9,060.00 | 7,400.00 | 8,600.00 | 8,600.00 | 14.21% | 17,183,166 |
| Sep 14, 2026 | 6,850.00 | 7,790.00 | 6,820.00 | 7,530.00 | 7,530.00 | 6.96% | 6,760,640 |
| Sep 11, 2026 | 6,900.00 | 7,180.00 | 6,820.00 | 7,040.00 | 7,040.00 | -0.98% | 2,709,910 |
| Sep 10, 2026 | 6,600.00 | 7,160.00 | 6,600.00 | 7,110.00 | 7,110.00 | 7.24% | 12,476,731 |
| Sep 9, 2026 | 6,040.00 | 6,830.00 | 6,010.00 | 6,630.00 | 6,630.00 | 9.77% | 6,474,561 |
| Sep 8, 2026 | 5,990.00 | 6,320.00 | 5,720.00 | 6,040.00 | 6,040.00 | 0.50% | 3,887,790 |
| Sep 7, 2026 | 5,780.00 | 6,130.00 | 5,730.00 | 6,010.00 | 6,010.00 | 7.13% | 3,150,360 |
| Sep 4, 2026 | 5,640.00 | 5,720.00 | 5,500.00 | 5,610.00 | 5,610.00 | -0.18% | 1,194,742 |
| Sep 3, 2026 | 5,930.00 | 5,960.00 | 5,570.00 | 5,620.00 | 5,620.00 | -3.10% | 1,242,870 |
| Sep 2, 2026 | 5,660.00 | 5,980.00 | 5,650.00 | 5,800.00 | 5,800.00 | -1.02% | 1,556,511 |
| Sep 1, 2026 | 5,790.00 | 6,050.00 | 5,650.00 | 5,860.00 | 5,860.00 | 2.81% | 2,117,174 |
| Aug 31, 2026 | 5,450.00 | 5,720.00 | 5,380.00 | 5,700.00 | 5,700.00 | 1.60% | 1,113,421 |
| 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 |