SFA Engineering Corporation (KOSDAQ:056190)
South Korea · Delayed Price · Currency is KRW 23,200
+300 (1.31%)
Aug 29, 2025, 12:40 PM KST
SFA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23,050.00 | 23,500.00 | 23,000.00 | 23,200.00 | - | 1.31% | 33,697 |
| Aug 28, 2025 | 22,800.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.44% | 36,574 |
| Aug 27, 2025 | 22,700.00 | 23,250.00 | 22,650.00 | 22,800.00 | 22,800.00 | 0.22% | 52,919 |
| Aug 26, 2025 | 22,400.00 | 22,950.00 | 22,300.00 | 22,750.00 | 22,750.00 | 1.79% | 122,197 |
| Aug 25, 2025 | 22,200.00 | 22,450.00 | 22,100.00 | 22,350.00 | 22,350.00 | 1.13% | 33,445 |
| Aug 22, 2025 | 22,300.00 | 22,450.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.67% | 64,390 |
| Aug 21, 2025 | 22,650.00 | 22,700.00 | 22,000.00 | 22,250.00 | 22,250.00 | -1.77% | 81,757 |
| Aug 20, 2025 | 22,150.00 | 23,150.00 | 22,100.00 | 22,650.00 | 22,650.00 | 1.80% | 100,259 |
| Aug 19, 2025 | 22,950.00 | 22,950.00 | 22,150.00 | 22,250.00 | 22,250.00 | -2.84% | 56,097 |
| Aug 18, 2025 | 23,500.00 | 23,650.00 | 22,650.00 | 22,900.00 | 22,900.00 | -4.58% | 85,489 |
| Aug 14, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.44% | 82,669 |
| Aug 13, 2025 | 24,050.00 | 25,000.00 | 24,000.00 | 24,600.00 | 24,600.00 | 3.14% | 91,078 |
| Aug 12, 2025 | 24,450.00 | 24,500.00 | 23,850.00 | 23,850.00 | 23,850.00 | -1.45% | 24,722 |
| Aug 11, 2025 | 23,950.00 | 24,300.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.62% | 19,532 |
| Aug 8, 2025 | 23,900.00 | 24,400.00 | 23,850.00 | 24,050.00 | 24,050.00 | -0.21% | 38,591 |
| Aug 7, 2025 | 23,900.00 | 24,100.00 | 23,700.00 | 24,100.00 | 24,100.00 | 1.05% | 47,137 |
| Aug 6, 2025 | 23,450.00 | 23,900.00 | 23,200.00 | 23,850.00 | 23,850.00 | 1.49% | 22,381 |
| Aug 5, 2025 | 23,850.00 | 23,850.00 | 23,350.00 | 23,500.00 | 23,500.00 | - | 55,715 |
| Aug 4, 2025 | 23,000.00 | 23,700.00 | 23,000.00 | 23,500.00 | 23,500.00 | 0.86% | 36,520 |
| Aug 1, 2025 | 24,300.00 | 24,300.00 | 22,700.00 | 23,300.00 | 23,300.00 | -5.28% | 230,277 |
| 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 | 23,070.00 | -1.26% | 82,974 |
| Jun 25, 2025 | 23,650.00 | 24,000.00 | 23,300.00 | 23,750.00 | 23,365.14 | 1.28% | 65,029 |
| Jun 24, 2025 | 22,600.00 | 23,450.00 | 22,600.00 | 23,450.00 | 23,070.00 | 4.92% | 102,274 |
| Jun 23, 2025 | 22,700.00 | 22,700.00 | 22,100.00 | 22,350.00 | 21,987.83 | -1.97% | 72,993 |
| Jun 20, 2025 | 22,550.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,430.53 | 1.33% | 169,150 |