SFA Engineering Corporation (KOSDAQ:056190)
South Korea · Delayed Price · Currency is KRW 23,300
-1,300 (-5.28%)
Aug 1, 2025, 3:30 PM KST
SFA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24,300.00 | 24,300.00 | 22,700.00 | 23,300.00 | 23,300.00 | -5.28% | 230,955 |
| Jul 31, 2025 | 24,950.00 | 25,200.00 | 24,200.00 | 24,600.00 | 24,600.00 | -1.40% | 108,834 |
| Jul 30, 2025 | 24,450.00 | 25,200.00 | 24,450.00 | 24,950.00 | 24,950.00 | 0.81% | 74,919 |
| Jul 29, 2025 | 25,100.00 | 25,250.00 | 24,350.00 | 24,750.00 | 24,750.00 | 0.41% | 52,351 |
| Jul 28, 2025 | 24,200.00 | 24,950.00 | 24,200.00 | 24,650.00 | 24,650.00 | 2.28% | 60,403 |
| Jul 25, 2025 | 24,350.00 | 24,700.00 | 24,000.00 | 24,100.00 | 24,100.00 | -1.83% | 52,934 |
| Jul 24, 2025 | 24,900.00 | 25,150.00 | 24,400.00 | 24,550.00 | 24,550.00 | -1.21% | 46,030 |
| Jul 23, 2025 | 24,450.00 | 25,000.00 | 24,200.00 | 24,850.00 | 24,850.00 | 1.02% | 55,736 |
| Jul 22, 2025 | 24,800.00 | 24,950.00 | 24,250.00 | 24,600.00 | 24,600.00 | -1.01% | 72,588 |
| Jul 21, 2025 | 24,500.00 | 25,000.00 | 24,350.00 | 24,850.00 | 24,850.00 | 0.81% | 53,881 |
| Jul 18, 2025 | 24,650.00 | 24,800.00 | 24,400.00 | 24,650.00 | 24,650.00 | -0.60% | 51,428 |
| Jul 17, 2025 | 24,850.00 | 24,850.00 | 24,150.00 | 24,800.00 | 24,800.00 | 0.61% | 64,535 |
| Jul 16, 2025 | 24,900.00 | 24,950.00 | 24,300.00 | 24,650.00 | 24,650.00 | -0.80% | 64,214 |
| Jul 15, 2025 | 24,800.00 | 24,900.00 | 24,550.00 | 24,850.00 | 24,850.00 | -0.60% | 64,272 |
| Jul 14, 2025 | 24,900.00 | 25,700.00 | 24,550.00 | 25,000.00 | 25,000.00 | 4.82% | 231,447 |
| Jul 11, 2025 | 23,250.00 | 24,050.00 | 23,200.00 | 23,850.00 | 23,850.00 | 2.80% | 87,025 |
| Jul 10, 2025 | 23,450.00 | 23,450.00 | 22,850.00 | 23,200.00 | 23,200.00 | 0.65% | 83,403 |
| Jul 9, 2025 | 22,950.00 | 23,400.00 | 22,700.00 | 23,050.00 | 23,050.00 | 1.32% | 90,381 |
| Jul 8, 2025 | 22,900.00 | 22,950.00 | 22,400.00 | 22,750.00 | 22,750.00 | -0.66% | 55,198 |
| Jul 7, 2025 | 23,200.00 | 23,450.00 | 22,750.00 | 22,900.00 | 22,900.00 | -1.29% | 77,568 |
| Jul 4, 2025 | 23,500.00 | 23,800.00 | 23,050.00 | 23,200.00 | 23,200.00 | -0.43% | 58,472 |
| Jul 3, 2025 | 23,400.00 | 23,450.00 | 23,050.00 | 23,300.00 | 23,300.00 | 0.22% | 48,180 |
| Jul 2, 2025 | 23,350.00 | 23,350.00 | 22,800.00 | 23,250.00 | 23,250.00 | -1.27% | 46,502 |
| Jul 1, 2025 | 23,400.00 | 23,700.00 | 23,400.00 | 23,550.00 | 23,550.00 | - | 39,646 |
| Jun 30, 2025 | 23,650.00 | 24,000.00 | 23,400.00 | 23,550.00 | 23,550.00 | -0.21% | 63,894 |
| Jun 27, 2025 | 23,600.00 | 23,750.00 | 22,650.00 | 23,600.00 | 23,600.00 | 0.64% | 143,050 |
| Jun 26, 2025 | 23,750.00 | 23,750.00 | 23,100.00 | 23,450.00 | 23,180.00 | -1.26% | 82,974 |
| Jun 25, 2025 | 23,650.00 | 24,000.00 | 23,300.00 | 23,750.00 | 23,476.55 | 1.28% | 65,029 |
| Jun 24, 2025 | 22,600.00 | 23,450.00 | 22,600.00 | 23,450.00 | 23,180.00 | 4.92% | 102,274 |
| Jun 23, 2025 | 22,700.00 | 22,700.00 | 22,100.00 | 22,350.00 | 22,092.67 | -1.97% | 72,993 |
| Jun 20, 2025 | 22,550.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,537.48 | 1.33% | 169,150 |
| Jun 19, 2025 | 21,800.00 | 22,500.00 | 21,500.00 | 22,500.00 | 22,240.94 | 5.63% | 121,217 |
| Jun 18, 2025 | 20,600.00 | 21,650.00 | 20,600.00 | 21,300.00 | 21,054.75 | 2.40% | 109,133 |
| Jun 17, 2025 | 20,800.00 | 21,400.00 | 20,550.00 | 20,800.00 | 20,560.51 | 0.24% | 80,858 |
| Jun 16, 2025 | 21,100.00 | 21,100.00 | 20,450.00 | 20,750.00 | 20,511.09 | -1.43% | 102,918 |
| Jun 13, 2025 | 21,450.00 | 21,750.00 | 20,750.00 | 21,050.00 | 20,807.63 | -1.41% | 120,979 |
| Jun 12, 2025 | 22,000.00 | 22,150.00 | 21,350.00 | 21,350.00 | 21,104.18 | -2.73% | 267,353 |
| Jun 11, 2025 | 21,450.00 | 22,100.00 | 21,450.00 | 21,950.00 | 21,697.27 | 2.33% | 52,218 |
| Jun 10, 2025 | 21,850.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,203.03 | -1.83% | 70,632 |
| Jun 9, 2025 | 22,150.00 | 22,400.00 | 21,750.00 | 21,850.00 | 21,598.42 | -1.35% | 48,015 |
| Jun 5, 2025 | 21,900.00 | 22,300.00 | 21,800.00 | 22,150.00 | 21,894.97 | 1.61% | 46,688 |
| Jun 4, 2025 | 21,550.00 | 22,100.00 | 21,400.00 | 21,800.00 | 21,549.00 | 3.56% | 77,106 |
| Jun 2, 2025 | 20,950.00 | 21,400.00 | 20,800.00 | 21,050.00 | 20,807.63 | 0.48% | 31,006 |
| May 30, 2025 | 21,000.00 | 21,400.00 | 20,900.00 | 20,950.00 | 20,708.78 | -1.18% | 38,912 |
| May 29, 2025 | 21,300.00 | 21,300.00 | 21,000.00 | 21,200.00 | 20,955.91 | 0.95% | 32,550 |
| May 28, 2025 | 20,850.00 | 21,150.00 | 20,750.00 | 21,000.00 | 20,758.21 | 0.96% | 30,782 |
| May 27, 2025 | 21,000.00 | 21,100.00 | 20,750.00 | 20,800.00 | 20,560.51 | -1.89% | 34,268 |
| May 26, 2025 | 21,250.00 | 21,400.00 | 20,900.00 | 21,200.00 | 20,955.91 | 1.44% | 30,482 |
| May 23, 2025 | 21,350.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,659.36 | -1.42% | 46,309 |
| May 22, 2025 | 21,100.00 | 21,950.00 | 21,000.00 | 21,200.00 | 20,955.91 | -0.70% | 30,363 |