SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea · Delayed Price · Currency is KRW 5,540.00
+545.00 (10.91%)
Aug 10, 2026, 3:30 PM KST
SFA Semicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 7,090.00 | 7,560.00 | 7,050.00 | 7,330.00 | 7,330.00 | 1.81% | 2,190,190 |
| Jun 16, 2026 | 7,400.00 | 7,480.00 | 7,150.00 | 7,200.00 | 7,200.00 | -2.31% | 1,821,718 |
| Jun 15, 2026 | 7,460.00 | 7,680.00 | 7,200.00 | 7,370.00 | 7,370.00 | 1.52% | 2,739,418 |
| 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 |