SFA Engineering Corporation (KOSDAQ:056190)
South Korea · Delayed Price · Currency is KRW 31,400
-550 (-1.72%)
Apr 30, 2026, 3:30 PM KST
SFA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 32,200.00 | 32,450.00 | 32,150.00 | 32,450.00 | - | 1.56% | 5,298 |
| Apr 29, 2026 | 31,700.00 | 32,150.00 | 31,500.00 | 31,950.00 | 31,950.00 | -0.31% | 70,788 |
| Apr 28, 2026 | 32,400.00 | 33,200.00 | 31,950.00 | 32,050.00 | 32,050.00 | -1.08% | 105,566 |
| Apr 27, 2026 | 33,250.00 | 33,250.00 | 32,100.00 | 32,400.00 | 32,400.00 | -1.22% | 91,804 |
| Apr 24, 2026 | 31,350.00 | 32,950.00 | 31,250.00 | 32,800.00 | 32,800.00 | 4.63% | 147,183 |
| Apr 23, 2026 | 32,000.00 | 32,000.00 | 30,750.00 | 31,350.00 | 31,350.00 | -0.63% | 96,796 |
| Apr 22, 2026 | 32,150.00 | 32,200.00 | 30,950.00 | 31,550.00 | 31,550.00 | -0.79% | 126,765 |
| Apr 21, 2026 | 30,050.00 | 32,450.00 | 30,000.00 | 31,800.00 | 31,800.00 | 7.07% | 216,045 |
| Apr 20, 2026 | 29,400.00 | 30,000.00 | 29,000.00 | 29,700.00 | 29,700.00 | 0.68% | 67,814 |
| Apr 17, 2026 | 29,600.00 | 29,650.00 | 29,100.00 | 29,500.00 | 29,500.00 | -0.51% | 40,481 |
| Apr 16, 2026 | 29,400.00 | 29,700.00 | 29,000.00 | 29,650.00 | 29,650.00 | 1.89% | 57,309 |
| Apr 15, 2026 | 29,800.00 | 29,850.00 | 28,800.00 | 29,100.00 | 29,100.00 | 0.17% | 110,117 |
| Apr 14, 2026 | 29,150.00 | 29,500.00 | 28,850.00 | 29,050.00 | 29,050.00 | 1.40% | 83,158 |
| Apr 13, 2026 | 27,450.00 | 28,800.00 | 27,300.00 | 28,650.00 | 28,650.00 | 1.78% | 80,128 |
| Apr 10, 2026 | 27,500.00 | 28,350.00 | 27,350.00 | 28,150.00 | 28,150.00 | 3.87% | 78,234 |
| Apr 9, 2026 | 27,350.00 | 27,550.00 | 26,650.00 | 27,100.00 | 27,100.00 | -2.17% | 118,875 |
| Apr 8, 2026 | 27,750.00 | 28,100.00 | 27,300.00 | 27,700.00 | 27,700.00 | 5.32% | 74,502 |
| Apr 7, 2026 | 27,000.00 | 27,200.00 | 26,050.00 | 26,300.00 | 26,300.00 | - | 53,827 |
| Apr 6, 2026 | 26,800.00 | 27,250.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.68% | 46,341 |
| Apr 3, 2026 | 27,200.00 | 27,750.00 | 26,600.00 | 26,750.00 | 26,750.00 | -0.74% | 48,568 |
| Apr 2, 2026 | 27,850.00 | 28,850.00 | 26,450.00 | 26,950.00 | 26,950.00 | -3.23% | 132,371 |
| Apr 1, 2026 | 27,150.00 | 28,200.00 | 26,800.00 | 27,850.00 | 27,850.00 | 7.12% | 106,311 |
| Mar 31, 2026 | 26,900.00 | 27,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | -4.06% | 85,161 |
| Mar 30, 2026 | 26,350.00 | 27,400.00 | 26,200.00 | 27,100.00 | 27,100.00 | -2.34% | 67,389 |
| Mar 27, 2026 | 26,650.00 | 27,950.00 | 26,550.00 | 27,750.00 | 27,750.00 | 1.46% | 70,328 |
| Mar 26, 2026 | 28,800.00 | 29,000.00 | 27,350.00 | 27,350.00 | 27,350.00 | -5.85% | 163,177 |
| Mar 25, 2026 | 28,750.00 | 29,350.00 | 28,600.00 | 29,050.00 | 29,050.00 | 1.93% | 59,024 |
| Mar 24, 2026 | 28,550.00 | 28,850.00 | 27,900.00 | 28,500.00 | 28,500.00 | 2.33% | 58,418 |
| Mar 23, 2026 | 28,750.00 | 29,150.00 | 27,750.00 | 27,850.00 | 27,850.00 | -5.91% | 97,870 |
| 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 |