SFA Engineering Corporation (KOSDAQ:056190)
South Korea · Delayed Price · Currency is KRW 21,650
+50 (0.23%)
Nov 20, 2025, 3:30 PM KST
SFA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 21,900.00 | 22,050.00 | 21,450.00 | 21,900.00 | - | 1.39% | 60,768 |
| 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 |
| Nov 5, 2025 | 24,650.00 | 24,650.00 | 23,600.00 | 24,250.00 | 24,250.00 | -2.81% | 92,615 |
| Nov 4, 2025 | 24,700.00 | 25,250.00 | 24,450.00 | 24,950.00 | 24,950.00 | 1.22% | 114,740 |
| Nov 3, 2025 | 24,800.00 | 24,850.00 | 24,150.00 | 24,650.00 | 24,650.00 | -0.40% | 135,264 |
| Oct 31, 2025 | 24,800.00 | 25,450.00 | 24,600.00 | 24,750.00 | 24,750.00 | -0.40% | 167,646 |
| Oct 30, 2025 | 25,450.00 | 25,450.00 | 24,300.00 | 24,850.00 | 24,850.00 | -1.97% | 175,304 |
| Oct 29, 2025 | 25,200.00 | 25,600.00 | 24,850.00 | 25,350.00 | 25,350.00 | 1.60% | 133,784 |
| Oct 28, 2025 | 25,150.00 | 25,150.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.20% | 80,581 |
| Oct 27, 2025 | 25,050.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | 0.81% | 78,182 |
| Oct 24, 2025 | 24,400.00 | 24,900.00 | 24,300.00 | 24,800.00 | 24,800.00 | 3.12% | 76,755 |
| Oct 23, 2025 | 24,100.00 | 24,550.00 | 23,850.00 | 24,050.00 | 24,050.00 | -1.23% | 71,809 |
| Oct 22, 2025 | 24,150.00 | 24,400.00 | 23,750.00 | 24,350.00 | 24,350.00 | 0.62% | 64,365 |
| Oct 21, 2025 | 24,800.00 | 24,950.00 | 24,000.00 | 24,200.00 | 24,200.00 | -1.22% | 95,282 |
| Oct 20, 2025 | 24,350.00 | 24,600.00 | 23,400.00 | 24,500.00 | 24,500.00 | 0.82% | 83,455 |
| Oct 17, 2025 | 23,950.00 | 24,900.00 | 23,950.00 | 24,300.00 | 24,300.00 | 0.21% | 111,189 |
| Oct 16, 2025 | 24,750.00 | 24,800.00 | 24,150.00 | 24,250.00 | 24,250.00 | -0.61% | 66,008 |
| Oct 15, 2025 | 23,500.00 | 24,600.00 | 23,400.00 | 24,400.00 | 24,400.00 | 4.27% | 64,758 |
| Oct 14, 2025 | 24,600.00 | 24,600.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.89% | 109,649 |
| Oct 13, 2025 | 23,350.00 | 24,000.00 | 23,150.00 | 23,850.00 | 23,850.00 | - | 73,637 |
| Oct 10, 2025 | 24,400.00 | 24,500.00 | 23,650.00 | 23,850.00 | 23,850.00 | 1.06% | 127,597 |
| Oct 2, 2025 | 24,100.00 | 24,150.00 | 23,550.00 | 23,600.00 | 23,600.00 | 1.07% | 116,055 |
| Oct 1, 2025 | 23,750.00 | 23,850.00 | 23,150.00 | 23,350.00 | 23,350.00 | -1.68% | 120,529 |
| Sep 30, 2025 | 24,150.00 | 24,400.00 | 23,750.00 | 23,750.00 | 23,750.00 | -1.86% | 50,054 |
| Sep 29, 2025 | 24,400.00 | 24,550.00 | 24,000.00 | 24,200.00 | 24,200.00 | -0.21% | 40,315 |
| Sep 26, 2025 | 24,550.00 | 24,650.00 | 24,100.00 | 24,250.00 | 24,250.00 | -2.61% | 60,872 |
| Sep 25, 2025 | 25,000.00 | 25,400.00 | 24,700.00 | 24,900.00 | 24,900.00 | -1.97% | 166,566 |
| Sep 24, 2025 | 25,100.00 | 25,550.00 | 24,700.00 | 25,400.00 | 25,400.00 | 0.59% | 99,674 |
| Sep 23, 2025 | 26,100.00 | 26,100.00 | 24,950.00 | 25,250.00 | 25,250.00 | -1.75% | 131,342 |
| Sep 22, 2025 | 25,800.00 | 26,050.00 | 25,600.00 | 25,700.00 | 25,700.00 | 0.19% | 50,304 |
| Sep 19, 2025 | 26,500.00 | 26,900.00 | 25,500.00 | 25,650.00 | 25,650.00 | -1.91% | 186,208 |
| 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% | 102,284 |
| Sep 16, 2025 | 26,050.00 | 26,050.00 | 25,450.00 | 25,700.00 | 25,700.00 | -1.34% | 97,383 |
| 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% | 68,018 |
| 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% | 75,329 |