SFA Engineering Corporation (KOSDAQ:056190)
South Korea · Delayed Price · Currency is KRW 25,650
-500 (-1.91%)
Sep 19, 2025, 3:30 PM KST
SFA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26,500.00 | 26,900.00 | 25,500.00 | 25,650.00 | 25,650.00 | -1.91% | 212,282 |
| Sep 18, 2025 | 25,800.00 | 26,400.00 | 25,350.00 | 26,150.00 | 26,150.00 | 1.95% | 86,637 |
| Sep 17, 2025 | 25,350.00 | 25,650.00 | 25,000.00 | 25,650.00 | 25,650.00 | -0.19% | 109,253 |
| Sep 16, 2025 | 26,050.00 | 26,050.00 | 25,450.00 | 25,700.00 | 25,700.00 | -1.34% | 99,575 |
| Sep 15, 2025 | 25,950.00 | 26,350.00 | 25,550.00 | 26,050.00 | 26,050.00 | 1.56% | 138,037 |
| Sep 12, 2025 | 23,800.00 | 25,650.00 | 23,650.00 | 25,650.00 | 25,650.00 | 9.85% | 330,716 |
| Sep 11, 2025 | 23,650.00 | 23,850.00 | 23,350.00 | 23,350.00 | 23,350.00 | -0.85% | 68,027 |
| Sep 10, 2025 | 23,550.00 | 23,800.00 | 23,200.00 | 23,550.00 | 23,550.00 | 0.43% | 69,527 |
| Sep 9, 2025 | 23,000.00 | 23,550.00 | 22,950.00 | 23,450.00 | 23,450.00 | 1.96% | 63,037 |
| Sep 8, 2025 | 23,000.00 | 23,000.00 | 22,650.00 | 23,000.00 | 23,000.00 | 0.88% | 41,403 |
| Sep 5, 2025 | 23,100.00 | 23,150.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.87% | 76,218 |
| Sep 4, 2025 | 22,400.00 | 23,100.00 | 22,100.00 | 23,000.00 | 23,000.00 | 4.07% | 59,482 |
| Sep 3, 2025 | 22,000.00 | 22,400.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.45% | 39,106 |
| Sep 2, 2025 | 22,550.00 | 22,550.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.67% | 37,191 |
| Sep 1, 2025 | 23,000.00 | 23,000.00 | 22,300.00 | 22,350.00 | 22,350.00 | -2.83% | 52,114 |
| Aug 29, 2025 | 23,050.00 | 23,500.00 | 22,750.00 | 23,000.00 | 23,000.00 | 0.44% | 94,541 |
| 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 |