SFA Engineering Corporation (KOSDAQ:056190)
South Korea · Delayed Price · Currency is KRW 24,350
+800 (3.40%)
At close: Jan 19, 2026
SFA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 23,700.00 | 24,400.00 | 23,400.00 | 24,350.00 | - | 3.40% | 137,016 |
| Jan 16, 2026 | 23,500.00 | 24,300.00 | 23,400.00 | 23,550.00 | 23,550.00 | 0.86% | 73,491 |
| Jan 15, 2026 | 23,050.00 | 23,550.00 | 22,850.00 | 23,350.00 | 23,350.00 | 0.86% | 79,941 |
| Jan 14, 2026 | 23,150.00 | 23,300.00 | 22,800.00 | 23,150.00 | 23,150.00 | -0.43% | 74,151 |
| Jan 13, 2026 | 23,800.00 | 23,900.00 | 23,000.00 | 23,250.00 | 23,250.00 | -2.52% | 87,492 |
| Jan 12, 2026 | 23,800.00 | 23,950.00 | 23,450.00 | 23,850.00 | 23,850.00 | 1.92% | 52,150 |
| Jan 9, 2026 | 24,100.00 | 24,250.00 | 23,350.00 | 23,400.00 | 23,400.00 | -2.70% | 104,877 |
| Jan 8, 2026 | 24,300.00 | 24,450.00 | 23,900.00 | 24,050.00 | 24,050.00 | -0.82% | 93,453 |
| Jan 7, 2026 | 24,350.00 | 24,900.00 | 23,650.00 | 24,250.00 | 24,250.00 | 1.25% | 116,531 |
| Jan 6, 2026 | 24,550.00 | 24,650.00 | 23,700.00 | 23,950.00 | 23,950.00 | -3.82% | 168,806 |
| Jan 5, 2026 | 24,900.00 | 25,900.00 | 24,700.00 | 24,900.00 | 24,900.00 | 3.11% | 121,455 |
| Jan 2, 2026 | 23,400.00 | 24,150.00 | 23,000.00 | 24,150.00 | 24,150.00 | 3.21% | 86,872 |
| Dec 30, 2025 | 23,350.00 | 23,700.00 | 23,250.00 | 23,400.00 | 23,400.00 | -0.64% | 45,037 |
| Dec 29, 2025 | 24,000.00 | 24,000.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.46% | 48,189 |
| Dec 26, 2025 | 24,000.00 | 24,300.00 | 23,600.00 | 23,900.00 | 23,900.00 | - | 60,662 |
| Dec 24, 2025 | 24,250.00 | 24,250.00 | 23,750.00 | 23,900.00 | 23,900.00 | -1.44% | 36,200 |
| Dec 23, 2025 | 24,200.00 | 24,300.00 | 23,800.00 | 24,250.00 | 24,250.00 | 1.25% | 53,951 |
| Dec 22, 2025 | 23,650.00 | 24,200.00 | 23,500.00 | 23,950.00 | 23,950.00 | 1.70% | 46,901 |
| Dec 19, 2025 | 23,850.00 | 24,050.00 | 23,400.00 | 23,550.00 | 23,550.00 | 0.86% | 80,571 |
| Dec 18, 2025 | 23,300.00 | 23,400.00 | 22,900.00 | 23,350.00 | 23,350.00 | -1.68% | 57,311 |
| Dec 17, 2025 | 23,850.00 | 23,950.00 | 23,350.00 | 23,750.00 | 23,750.00 | 0.21% | 69,749 |
| Dec 16, 2025 | 23,850.00 | 24,150.00 | 23,600.00 | 23,700.00 | 23,700.00 | -1.66% | 65,868 |
| Dec 15, 2025 | 23,700.00 | 24,200.00 | 23,550.00 | 24,100.00 | 24,100.00 | 0.21% | 43,823 |
| Dec 12, 2025 | 23,750.00 | 24,150.00 | 23,700.00 | 24,050.00 | 24,050.00 | 1.26% | 52,193 |
| Dec 11, 2025 | 24,300.00 | 24,300.00 | 23,450.00 | 23,750.00 | 23,750.00 | -0.63% | 92,534 |
| Dec 10, 2025 | 23,750.00 | 23,950.00 | 23,600.00 | 23,900.00 | 23,900.00 | 0.21% | 37,886 |
| Dec 9, 2025 | 23,850.00 | 23,950.00 | 23,600.00 | 23,850.00 | 23,850.00 | -0.42% | 66,821 |
| Dec 8, 2025 | 24,200.00 | 24,300.00 | 23,700.00 | 23,950.00 | 23,950.00 | -2.04% | 72,802 |
| Dec 5, 2025 | 24,400.00 | 24,450.00 | 24,050.00 | 24,450.00 | 24,450.00 | 0.62% | 42,675 |
| Dec 4, 2025 | 24,550.00 | 24,700.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.61% | 94,396 |
| Dec 3, 2025 | 23,700.00 | 24,650.00 | 23,700.00 | 24,450.00 | 24,450.00 | 3.38% | 125,258 |
| Dec 2, 2025 | 22,750.00 | 23,700.00 | 22,750.00 | 23,650.00 | 23,650.00 | 4.42% | 116,910 |
| Dec 1, 2025 | 22,150.00 | 22,900.00 | 22,150.00 | 22,650.00 | 22,650.00 | 2.95% | 57,006 |
| Nov 28, 2025 | 21,800.00 | 22,200.00 | 21,750.00 | 22,000.00 | 22,000.00 | 2.09% | 64,634 |
| Nov 27, 2025 | 21,700.00 | 22,150.00 | 21,550.00 | 21,550.00 | 21,550.00 | - | 55,014 |
| Nov 26, 2025 | 21,350.00 | 21,650.00 | 21,100.00 | 21,550.00 | 21,550.00 | 1.17% | 68,717 |
| Nov 25, 2025 | 20,550.00 | 21,400.00 | 20,500.00 | 21,300.00 | 21,300.00 | 5.19% | 86,231 |
| Nov 24, 2025 | 20,900.00 | 21,000.00 | 20,175.00 | 20,250.00 | 20,250.00 | -2.41% | 184,892 |
| Nov 21, 2025 | 21,000.00 | 21,100.00 | 20,650.00 | 20,750.00 | 20,750.00 | -4.16% | 107,805 |
| Nov 20, 2025 | 21,900.00 | 22,050.00 | 21,450.00 | 21,650.00 | 21,650.00 | 0.23% | 102,356 |
| Nov 19, 2025 | 21,250.00 | 21,750.00 | 20,850.00 | 21,600.00 | 21,600.00 | 3.10% | 129,481 |
| Nov 18, 2025 | 22,250.00 | 22,300.00 | 20,950.00 | 20,950.00 | 20,950.00 | -6.05% | 120,931 |
| Nov 17, 2025 | 23,550.00 | 23,600.00 | 21,700.00 | 22,300.00 | 22,300.00 | -4.29% | 159,045 |
| Nov 14, 2025 | 23,900.00 | 23,950.00 | 23,250.00 | 23,300.00 | 23,300.00 | -3.92% | 82,326 |
| Nov 13, 2025 | 24,000.00 | 24,450.00 | 23,950.00 | 24,250.00 | 24,250.00 | 0.62% | 48,761 |
| Nov 12, 2025 | 24,100.00 | 24,200.00 | 23,750.00 | 24,100.00 | 24,100.00 | -0.41% | 60,870 |
| Nov 11, 2025 | 24,200.00 | 24,600.00 | 23,900.00 | 24,200.00 | 24,200.00 | - | 58,622 |
| Nov 10, 2025 | 23,650.00 | 24,250.00 | 23,600.00 | 24,200.00 | 24,200.00 | 2.76% | 72,536 |
| Nov 7, 2025 | 23,950.00 | 24,150.00 | 23,200.00 | 23,550.00 | 23,550.00 | -2.89% | 91,334 |
| Nov 6, 2025 | 24,500.00 | 24,700.00 | 23,900.00 | 24,250.00 | 24,250.00 | - | 64,108 |