SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea · Delayed Price · Currency is KRW 7,260.00
+350.00 (5.07%)
Jun 12, 2026, 3:30 PM KST
SFA Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7,400.00 | 7,590.00 | 7,160.00 | 7,260.00 | 7,260.00 | 5.07% | 4,955,100 |
| Jun 11, 2026 | 6,540.00 | 7,140.00 | 6,510.00 | 6,910.00 | 6,910.00 | 1.92% | 3,273,156 |
| Jun 10, 2026 | 6,920.00 | 7,300.00 | 6,620.00 | 6,780.00 | 6,780.00 | -4.24% | 2,528,372 |
| Jun 9, 2026 | 6,660.00 | 7,160.00 | 6,600.00 | 7,080.00 | 7,080.00 | 10.63% | 3,052,589 |
| Jun 8, 2026 | 6,560.00 | 6,910.00 | 6,380.00 | 6,400.00 | 6,400.00 | -10.86% | 2,899,828 |
| Jun 5, 2026 | 7,600.00 | 7,600.00 | 7,050.00 | 7,180.00 | 7,180.00 | -9.00% | 2,868,528 |
| Jun 4, 2026 | 7,620.00 | 8,280.00 | 7,590.00 | 7,890.00 | 7,890.00 | 3.82% | 5,429,517 |
| Jun 2, 2026 | 7,930.00 | 7,940.00 | 7,160.00 | 7,600.00 | 7,600.00 | -4.16% | 5,635,225 |
| Jun 1, 2026 | 8,200.00 | 8,390.00 | 7,830.00 | 7,930.00 | 7,930.00 | -4.69% | 5,859,042 |
| May 29, 2026 | 9,140.00 | 9,150.00 | 8,220.00 | 8,320.00 | 8,320.00 | -7.56% | 7,322,927 |
| May 28, 2026 | 9,370.00 | 9,460.00 | 8,700.00 | 9,000.00 | 9,000.00 | -4.26% | 6,820,823 |
| May 27, 2026 | 11,300.00 | 11,370.00 | 9,400.00 | 9,400.00 | 9,400.00 | -14.62% | 16,209,072 |
| May 26, 2026 | 10,480.00 | 11,640.00 | 10,250.00 | 11,010.00 | 11,010.00 | 7.41% | 42,062,040 |
| May 22, 2026 | 8,920.00 | 10,960.00 | 8,760.00 | 10,250.00 | 10,250.00 | 14.53% | 69,036,010 |
| May 21, 2026 | 8,060.00 | 9,220.00 | 8,010.00 | 8,950.00 | 8,950.00 | 15.04% | 18,683,089 |
| May 20, 2026 | 7,820.00 | 8,080.00 | 7,520.00 | 7,780.00 | 7,780.00 | -0.77% | 3,617,440 |
| May 19, 2026 | 8,290.00 | 8,790.00 | 7,620.00 | 7,840.00 | 7,840.00 | -7.76% | 5,004,158 |
| May 18, 2026 | 8,000.00 | 8,950.00 | 7,700.00 | 8,500.00 | 8,500.00 | -1.28% | 10,667,032 |
| May 15, 2026 | 8,420.00 | 9,850.00 | 8,310.00 | 8,610.00 | 8,610.00 | 3.99% | 31,000,470 |
| May 14, 2026 | 8,090.00 | 8,600.00 | 7,760.00 | 8,280.00 | 8,280.00 | 2.86% | 8,497,448 |
| May 13, 2026 | 7,810.00 | 8,260.00 | 7,650.00 | 8,050.00 | 8,050.00 | 0.75% | 2,587,968 |
| May 12, 2026 | 8,440.00 | 8,710.00 | 7,710.00 | 7,990.00 | 7,990.00 | -5.22% | 4,515,809 |
| May 11, 2026 | 8,600.00 | 8,640.00 | 8,150.00 | 8,430.00 | 8,430.00 | 0.24% | 3,748,819 |
| May 8, 2026 | 8,110.00 | 8,500.00 | 8,100.00 | 8,410.00 | 8,410.00 | 1.20% | 2,923,232 |
| May 7, 2026 | 8,950.00 | 8,950.00 | 8,130.00 | 8,310.00 | 8,310.00 | -6.52% | 4,621,246 |
| May 6, 2026 | 8,950.00 | 9,250.00 | 8,660.00 | 8,890.00 | 8,890.00 | 3.13% | 11,539,350 |
| May 4, 2026 | 8,470.00 | 8,720.00 | 8,470.00 | 8,620.00 | 8,620.00 | 3.86% | 5,287,713 |
| Apr 30, 2026 | 8,750.00 | 8,800.00 | 8,280.00 | 8,300.00 | 8,300.00 | -3.71% | 5,156,200 |
| 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% | 11,575,850 |
| 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% | 6,152,578 |
| Apr 22, 2026 | 7,500.00 | 7,980.00 | 7,320.00 | 7,860.00 | 7,860.00 | 3.83% | 6,488,361 |
| 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% | 3,919,672 |
| Apr 17, 2026 | 7,360.00 | 7,380.00 | 7,150.00 | 7,340.00 | 7,340.00 | 0.55% | 2,120,497 |
| Apr 16, 2026 | 7,040.00 | 7,410.00 | 6,870.00 | 7,300.00 | 7,300.00 | 3.99% | 4,107,404 |
| Apr 15, 2026 | 7,110.00 | 7,120.00 | 6,930.00 | 7,020.00 | 7,020.00 | 0.57% | 2,296,201 |
| Apr 14, 2026 | 7,050.00 | 7,080.00 | 6,850.00 | 6,980.00 | 6,980.00 | 1.60% | 2,408,264 |
| Apr 13, 2026 | 6,730.00 | 7,000.00 | 6,690.00 | 6,870.00 | 6,870.00 | -0.43% | 1,406,878 |
| 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% | 1,440,286 |
| 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% | 1,491,299 |
| Apr 2, 2026 | 6,630.00 | 6,730.00 | 6,160.00 | 6,280.00 | 6,280.00 | -2.94% | 3,133,695 |
| Apr 1, 2026 | 6,270.00 | 6,540.00 | 6,270.00 | 6,470.00 | 6,470.00 | 8.01% | 1,713,471 |
| Mar 31, 2026 | 6,140.00 | 6,310.00 | 5,950.00 | 5,990.00 | 5,990.00 | -5.07% | 1,526,340 |