SFA Engineering Corporation (KOSDAQ:056190)
South Korea · Delayed Price · Currency is KRW 29,600
+900 (3.14%)
At close: Mar 20, 2026
SFA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 29,200.00 | 30,250.00 | 29,100.00 | 29,600.00 | 29,600.00 | 3.14% | 118,809 |
| Mar 19, 2026 | 29,000.00 | 29,300.00 | 28,700.00 | 28,700.00 | 28,700.00 | -4.65% | 107,967 |
| Mar 18, 2026 | 30,350.00 | 30,950.00 | 29,800.00 | 30,100.00 | 30,100.00 | 3.44% | 96,306 |
| Mar 17, 2026 | 29,050.00 | 30,025.00 | 28,600.00 | 29,100.00 | 29,100.00 | 2.46% | 89,420 |
| Mar 16, 2026 | 28,850.00 | 29,200.00 | 28,150.00 | 28,400.00 | 28,400.00 | -1.73% | 85,954 |
| Mar 13, 2026 | 28,700.00 | 29,300.00 | 28,250.00 | 28,900.00 | 28,900.00 | -1.53% | 66,146 |
| Mar 12, 2026 | 28,850.00 | 29,350.00 | 28,750.00 | 29,350.00 | 29,350.00 | 0.51% | 127,891 |
| Mar 11, 2026 | 30,700.00 | 30,700.00 | 29,100.00 | 29,200.00 | 29,200.00 | -1.85% | 163,300 |
| Mar 10, 2026 | 31,700.00 | 31,700.00 | 29,300.00 | 29,750.00 | 29,750.00 | -0.17% | 148,123 |
| Mar 9, 2026 | 29,150.00 | 30,250.00 | 28,850.00 | 29,800.00 | 29,800.00 | -4.49% | 119,859 |
| Mar 6, 2026 | 29,950.00 | 31,300.00 | 28,050.00 | 31,200.00 | 31,200.00 | 4.00% | 147,513 |
| Mar 5, 2026 | 29,350.00 | 31,700.00 | 29,350.00 | 30,000.00 | 30,000.00 | 8.30% | 211,777 |
| Mar 4, 2026 | 31,800.00 | 31,950.00 | 27,550.00 | 27,700.00 | 27,700.00 | -14.11% | 236,046 |
| Mar 3, 2026 | 32,950.00 | 34,950.00 | 32,250.00 | 32,250.00 | 32,250.00 | -4.59% | 177,441 |
| Feb 27, 2026 | 34,300.00 | 35,700.00 | 33,600.00 | 33,800.00 | 33,800.00 | -5.19% | 195,769 |
| Feb 26, 2026 | 35,500.00 | 36,500.00 | 34,650.00 | 35,650.00 | 35,650.00 | 2.30% | 286,513 |
| Feb 25, 2026 | 34,500.00 | 35,300.00 | 34,150.00 | 34,850.00 | 34,850.00 | 3.26% | 160,981 |
| Feb 24, 2026 | 32,650.00 | 34,000.00 | 32,450.00 | 33,750.00 | 33,750.00 | 2.74% | 127,941 |
| Feb 23, 2026 | 32,800.00 | 33,650.00 | 32,250.00 | 32,850.00 | 32,850.00 | 3.96% | 234,048 |
| Feb 20, 2026 | 32,500.00 | 32,500.00 | 31,200.00 | 31,600.00 | 31,600.00 | -3.36% | 144,846 |
| Feb 19, 2026 | 31,300.00 | 32,850.00 | 30,700.00 | 32,700.00 | 32,700.00 | 6.34% | 201,408 |
| Feb 13, 2026 | 31,650.00 | 31,950.00 | 30,650.00 | 30,750.00 | 30,750.00 | -3.91% | 162,825 |
| Feb 12, 2026 | 32,100.00 | 32,100.00 | 31,250.00 | 32,000.00 | 32,000.00 | 1.43% | 96,130 |
| Feb 11, 2026 | 32,350.00 | 32,350.00 | 31,200.00 | 31,550.00 | 31,550.00 | -1.10% | 91,210 |
| Feb 10, 2026 | 32,600.00 | 32,700.00 | 31,650.00 | 31,900.00 | 31,900.00 | -1.85% | 95,608 |
| Feb 9, 2026 | 31,400.00 | 32,700.00 | 29,800.00 | 32,500.00 | 32,500.00 | 6.73% | 188,376 |
| Feb 6, 2026 | 30,000.00 | 31,100.00 | 29,450.00 | 30,450.00 | 30,450.00 | -2.72% | 120,238 |
| Feb 5, 2026 | 31,500.00 | 32,050.00 | 31,100.00 | 31,300.00 | 31,300.00 | -2.34% | 125,361 |
| Feb 4, 2026 | 31,500.00 | 32,250.00 | 31,300.00 | 32,050.00 | 32,050.00 | -0.47% | 124,579 |
| Feb 3, 2026 | 33,150.00 | 33,550.00 | 31,700.00 | 32,200.00 | 32,200.00 | - | 215,107 |
| Feb 2, 2026 | 33,100.00 | 34,000.00 | 31,800.00 | 32,200.00 | 32,200.00 | -4.73% | 204,047 |
| Jan 30, 2026 | 35,250.00 | 35,550.00 | 33,350.00 | 33,800.00 | 33,800.00 | -5.06% | 487,625 |
| Jan 29, 2026 | 31,900.00 | 35,600.00 | 30,700.00 | 35,600.00 | 35,600.00 | 14.84% | 685,144 |
| Jan 28, 2026 | 30,500.00 | 31,000.00 | 30,100.00 | 31,000.00 | 31,000.00 | 1.81% | 298,803 |
| Jan 27, 2026 | 29,200.00 | 30,600.00 | 28,950.00 | 30,450.00 | 30,450.00 | 2.53% | 288,951 |
| Jan 26, 2026 | 27,500.00 | 29,800.00 | 27,050.00 | 29,700.00 | 29,700.00 | 10.20% | 684,675 |
| Jan 23, 2026 | 25,950.00 | 27,050.00 | 25,750.00 | 26,950.00 | 26,950.00 | 2.47% | 256,404 |
| Jan 22, 2026 | 25,800.00 | 26,450.00 | 25,250.00 | 26,300.00 | 26,300.00 | 3.34% | 281,091 |
| Jan 21, 2026 | 25,000.00 | 25,600.00 | 24,750.00 | 25,450.00 | 25,450.00 | -1.55% | 166,249 |
| Jan 20, 2026 | 25,150.00 | 26,450.00 | 24,600.00 | 25,850.00 | 25,850.00 | 6.16% | 419,353 |
| Jan 19, 2026 | 23,700.00 | 24,400.00 | 23,400.00 | 24,350.00 | 24,350.00 | 3.40% | 133,624 |
| 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 |