SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea · Delayed Price · Currency is KRW 8,120.00
+20.00 (0.25%)
Nov 2, 2026, 1:32 PM KST
SFA Semicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7,980.00 | 8,210.00 | 7,890.00 | 8,120.00 | 8,120.00 | 0.25% | 1,118,805 |
| Oct 30, 2026 | 8,400.00 | 8,500.00 | 7,980.00 | 8,100.00 | 8,100.00 | -8.58% | 2,016,824 |
| Oct 29, 2026 | 9,000.00 | 9,370.00 | 8,580.00 | 8,860.00 | 8,860.00 | -1.34% | 2,995,477 |
| Oct 28, 2026 | 9,010.00 | 9,510.00 | 8,930.00 | 8,980.00 | 8,980.00 | 2.98% | 4,519,026 |
| Oct 27, 2026 | 8,400.00 | 8,980.00 | 8,400.00 | 8,720.00 | 8,720.00 | 7.26% | 2,715,574 |
| Oct 26, 2026 | 8,450.00 | 8,610.00 | 8,130.00 | 8,130.00 | 8,130.00 | -6.98% | 2,389,167 |
| Oct 23, 2026 | 8,610.00 | 8,980.00 | 8,340.00 | 8,740.00 | 8,740.00 | -1.69% | 2,208,601 |
| Oct 22, 2026 | 9,300.00 | 9,510.00 | 8,830.00 | 8,890.00 | 8,890.00 | -5.93% | 2,763,689 |
| Oct 21, 2026 | 9,020.00 | 9,710.00 | 8,690.00 | 9,450.00 | 9,450.00 | 6.30% | 5,090,373 |
| Oct 20, 2026 | 9,040.00 | 9,190.00 | 8,650.00 | 8,890.00 | 8,890.00 | -2.20% | 2,660,259 |
| Oct 19, 2026 | 8,860.00 | 9,240.00 | 8,720.00 | 9,090.00 | 9,090.00 | -3.30% | 3,504,890 |
| Oct 16, 2026 | 9,240.00 | 9,730.00 | 8,590.00 | 9,400.00 | 9,400.00 | 3.75% | 4,800,577 |
| Oct 15, 2026 | 9,800.00 | 9,950.00 | 8,760.00 | 9,060.00 | 9,060.00 | -12.55% | 5,457,850 |
| Oct 14, 2026 | 11,330.00 | 11,400.00 | 10,180.00 | 10,360.00 | 10,360.00 | -8.48% | 3,944,808 |
| Oct 13, 2026 | 10,400.00 | 11,390.00 | 10,300.00 | 11,320.00 | 11,320.00 | 4.43% | 5,648,151 |
| Oct 12, 2026 | 11,470.00 | 11,550.00 | 10,740.00 | 10,840.00 | 10,840.00 | -6.39% | 3,290,741 |
| Oct 8, 2026 | 11,400.00 | 11,870.00 | 11,320.00 | 11,580.00 | 11,580.00 | 2.12% | 4,961,329 |
| Oct 7, 2026 | 11,620.00 | 11,650.00 | 11,100.00 | 11,340.00 | 11,340.00 | -3.32% | 4,278,435 |
| Oct 6, 2026 | 11,490.00 | 12,370.00 | 11,370.00 | 11,730.00 | 11,730.00 | 3.17% | 10,162,577 |
| Oct 2, 2026 | 11,000.00 | 11,750.00 | 10,880.00 | 11,370.00 | 11,370.00 | 3.36% | 6,949,617 |
| Oct 1, 2026 | 10,780.00 | 11,850.00 | 10,650.00 | 11,000.00 | 11,000.00 | 2.04% | 14,464,924 |
| Sep 30, 2026 | 10,680.00 | 10,970.00 | 10,470.00 | 10,780.00 | 10,780.00 | 2.18% | 4,922,743 |
| Sep 29, 2026 | 10,450.00 | 10,770.00 | 10,320.00 | 10,550.00 | 10,550.00 | -0.19% | 3,536,657 |
| Sep 28, 2026 | 10,470.00 | 10,680.00 | 10,350.00 | 10,570.00 | 10,570.00 | - | 3,882,888 |
| Sep 23, 2026 | 10,710.00 | 10,900.00 | 10,260.00 | 10,570.00 | 10,570.00 | -0.47% | 5,832,818 |
| Sep 22, 2026 | 10,730.00 | 11,160.00 | 10,300.00 | 10,620.00 | 10,620.00 | 0.66% | 14,466,185 |
| Sep 21, 2026 | 9,050.00 | 11,080.00 | 9,010.00 | 10,550.00 | 10,550.00 | 16.96% | 26,553,034 |
| 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 |