SFA Engineering Corporation (KOSDAQ:056190)
South Korea · Delayed Price · Currency is KRW 20,200
-950 (-4.49%)
Jul 24, 2026, 3:30 PM KST
SFA Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20,600.00 | 20,850.00 | 20,100.00 | 20,200.00 | 20,200.00 | -4.49% | 63,818 |
| Jul 23, 2026 | 20,250.00 | 21,150.00 | 20,100.00 | 21,150.00 | 21,150.00 | 5.49% | 91,652 |
| Jul 22, 2026 | 20,200.00 | 20,800.00 | 20,000.00 | 20,050.00 | 20,050.00 | 0.40% | 82,492 |
| Jul 21, 2026 | 19,870.00 | 20,250.00 | 19,210.00 | 19,970.00 | 19,970.00 | 1.01% | 87,776 |
| Jul 20, 2026 | 20,400.00 | 20,550.00 | 19,710.00 | 19,770.00 | 19,770.00 | -4.49% | 89,123 |
| Jul 16, 2026 | 21,300.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | -5.48% | 77,407 |
| Jul 15, 2026 | 21,250.00 | 22,150.00 | 21,200.00 | 21,900.00 | 21,900.00 | 5.04% | 72,073 |
| Jul 14, 2026 | 21,650.00 | 21,650.00 | 20,250.00 | 20,850.00 | 20,850.00 | -3.02% | 106,378 |
| Jul 13, 2026 | 22,900.00 | 23,100.00 | 21,400.00 | 21,500.00 | 21,500.00 | -5.49% | 77,693 |
| Jul 10, 2026 | 21,200.00 | 23,250.00 | 21,200.00 | 22,750.00 | 22,750.00 | 8.33% | 115,493 |
| Jul 9, 2026 | 21,500.00 | 22,350.00 | 20,650.00 | 21,000.00 | 21,000.00 | -2.10% | 130,507 |
| Jul 8, 2026 | 21,100.00 | 22,150.00 | 20,850.00 | 21,450.00 | 21,450.00 | -2.28% | 106,576 |
| Jul 7, 2026 | 22,600.00 | 23,000.00 | 21,200.00 | 21,950.00 | 21,950.00 | -2.88% | 73,278 |
| Jul 6, 2026 | 23,150.00 | 23,400.00 | 22,150.00 | 22,600.00 | 22,600.00 | -2.16% | 49,714 |
| Jul 3, 2026 | 22,450.00 | 23,250.00 | 21,600.00 | 23,100.00 | 23,100.00 | 4.05% | 104,868 |
| Jul 2, 2026 | 22,800.00 | 23,000.00 | 22,050.00 | 22,200.00 | 22,200.00 | -5.53% | 82,257 |
| Jul 1, 2026 | 23,350.00 | 24,150.00 | 22,900.00 | 23,500.00 | 23,500.00 | 1.08% | 115,234 |
| Jun 30, 2026 | 23,700.00 | 24,350.00 | 23,050.00 | 23,250.00 | 23,250.00 | -1.69% | 107,479 |
| Jun 29, 2026 | 21,800.00 | 23,850.00 | 21,800.00 | 23,650.00 | 23,650.00 | 9.39% | 124,610 |
| Jun 26, 2026 | 23,100.00 | 23,300.00 | 21,600.00 | 22,000.00 | 21,620.00 | -5.38% | 114,875 |
| Jun 25, 2026 | 24,050.00 | 24,600.00 | 23,100.00 | 23,250.00 | 22,848.41 | -2.52% | 75,345 |
| Jun 24, 2026 | 24,100.00 | 24,350.00 | 23,350.00 | 23,850.00 | 23,438.05 | 0.63% | 99,028 |
| Jun 23, 2026 | 25,600.00 | 26,000.00 | 23,650.00 | 23,700.00 | 23,290.64 | -8.14% | 91,190 |
| Jun 22, 2026 | 25,550.00 | 26,550.00 | 25,350.00 | 25,800.00 | 25,354.36 | -0.96% | 77,796 |
| Jun 19, 2026 | 27,150.00 | 27,450.00 | 25,500.00 | 26,050.00 | 25,600.05 | -2.62% | 146,450 |
| Jun 18, 2026 | 27,650.00 | 27,750.00 | 26,500.00 | 26,750.00 | 26,287.95 | -3.43% | 79,834 |
| Jun 17, 2026 | 27,650.00 | 28,100.00 | 27,200.00 | 27,700.00 | 27,221.55 | - | 62,228 |
| Jun 16, 2026 | 27,950.00 | 28,150.00 | 27,050.00 | 27,700.00 | 27,221.55 | - | 98,158 |
| Jun 15, 2026 | 27,700.00 | 27,850.00 | 27,100.00 | 27,700.00 | 27,221.55 | 3.75% | 109,572 |
| Jun 12, 2026 | 26,250.00 | 27,300.00 | 25,700.00 | 26,700.00 | 26,238.82 | 6.80% | 112,510 |
| Jun 11, 2026 | 23,800.00 | 25,000.00 | 23,550.00 | 25,000.00 | 24,568.18 | 3.31% | 199,050 |
| Jun 10, 2026 | 23,750.00 | 25,150.00 | 23,700.00 | 24,200.00 | 23,782.00 | -0.41% | 100,860 |
| Jun 9, 2026 | 23,500.00 | 24,650.00 | 23,150.00 | 24,300.00 | 23,880.27 | 4.74% | 142,067 |
| Jun 8, 2026 | 24,200.00 | 24,500.00 | 23,000.00 | 23,200.00 | 22,799.27 | -9.20% | 142,664 |
| Jun 5, 2026 | 27,600.00 | 27,800.00 | 25,400.00 | 25,550.00 | 25,108.68 | -7.26% | 113,115 |
| Jun 4, 2026 | 27,400.00 | 28,350.00 | 27,050.00 | 27,550.00 | 27,074.14 | 3.57% | 132,330 |
| Jun 2, 2026 | 26,300.00 | 26,950.00 | 25,750.00 | 26,600.00 | 26,140.55 | -0.75% | 139,871 |
| Jun 1, 2026 | 26,950.00 | 26,950.00 | 25,750.00 | 26,800.00 | 26,337.09 | 0.37% | 139,238 |
| May 29, 2026 | 27,800.00 | 27,800.00 | 26,050.00 | 26,700.00 | 26,238.82 | -2.55% | 178,738 |
| May 28, 2026 | 28,700.00 | 28,700.00 | 26,550.00 | 27,400.00 | 26,926.73 | -4.36% | 188,560 |
| May 27, 2026 | 32,800.00 | 32,800.00 | 28,600.00 | 28,650.00 | 28,155.14 | -11.71% | 307,814 |
| May 26, 2026 | 33,350.00 | 33,700.00 | 32,300.00 | 32,450.00 | 31,889.50 | -0.92% | 160,625 |
| May 22, 2026 | 31,200.00 | 33,250.00 | 31,000.00 | 32,750.00 | 32,184.32 | 7.55% | 279,804 |
| May 21, 2026 | 28,550.00 | 30,850.00 | 28,300.00 | 30,450.00 | 29,924.05 | 8.56% | 200,029 |
| May 20, 2026 | 27,050.00 | 28,200.00 | 26,250.00 | 28,050.00 | 27,565.50 | 3.70% | 270,389 |
| May 19, 2026 | 27,150.00 | 27,400.00 | 26,350.00 | 27,050.00 | 26,582.77 | 0.74% | 127,917 |
| May 18, 2026 | 27,800.00 | 27,800.00 | 25,600.00 | 26,850.00 | 26,386.23 | -6.61% | 209,143 |
| May 15, 2026 | 30,650.00 | 30,800.00 | 28,250.00 | 28,750.00 | 28,253.41 | -6.20% | 156,121 |
| May 14, 2026 | 29,700.00 | 30,650.00 | 29,150.00 | 30,650.00 | 30,120.59 | 4.25% | 168,305 |
| May 13, 2026 | 29,900.00 | 30,100.00 | 28,700.00 | 29,400.00 | 28,892.18 | -4.08% | 164,281 |