SFA NEXEL Co., Ltd. (KOSDAQ:222080)
South Korea · Delayed Price · Currency is KRW 7,440.00
+530.00 (7.67%)
Nov 4, 2026, 3:30 PM KST
SFA NEXEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,090.00 | 7,490.00 | 6,850.00 | 7,440.00 | 7,440.00 | 7.67% | 657,915 |
| Nov 3, 2026 | 7,210.00 | 7,290.00 | 6,880.00 | 6,910.00 | 6,910.00 | -5.34% | 426,433 |
| Nov 2, 2026 | 6,910.00 | 7,350.00 | 6,910.00 | 7,300.00 | 7,300.00 | 3.11% | 342,714 |
| Oct 30, 2026 | 7,070.00 | 7,280.00 | 7,000.00 | 7,080.00 | 7,080.00 | -1.26% | 399,127 |
| Oct 29, 2026 | 7,430.00 | 7,460.00 | 7,080.00 | 7,170.00 | 7,170.00 | -3.89% | 535,651 |
| Oct 28, 2026 | 7,340.00 | 7,540.00 | 7,290.00 | 7,460.00 | 7,460.00 | 2.90% | 428,408 |
| Oct 27, 2026 | 7,200.00 | 7,500.00 | 7,160.00 | 7,250.00 | 7,250.00 | 1.83% | 390,284 |
| Oct 26, 2026 | 7,230.00 | 7,460.00 | 7,050.00 | 7,120.00 | 7,120.00 | -3.00% | 495,769 |
| Oct 23, 2026 | 7,600.00 | 7,600.00 | 7,230.00 | 7,340.00 | 7,340.00 | -4.68% | 494,521 |
| Oct 22, 2026 | 8,130.00 | 8,140.00 | 7,690.00 | 7,700.00 | 7,700.00 | -5.29% | 526,235 |
| Oct 21, 2026 | 8,310.00 | 8,450.00 | 8,070.00 | 8,130.00 | 8,130.00 | -0.25% | 521,103 |
| Oct 20, 2026 | 8,520.00 | 8,620.00 | 8,070.00 | 8,150.00 | 8,150.00 | -5.23% | 681,975 |
| Oct 19, 2026 | 7,760.00 | 8,610.00 | 7,720.00 | 8,600.00 | 8,600.00 | 7.50% | 774,026 |
| Oct 16, 2026 | 7,820.00 | 8,190.00 | 7,630.00 | 8,000.00 | 8,000.00 | 2.43% | 609,302 |
| Oct 15, 2026 | 8,000.00 | 8,160.00 | 7,650.00 | 7,810.00 | 7,810.00 | -7.57% | 711,206 |
| Oct 14, 2026 | 8,300.00 | 8,770.00 | 8,280.00 | 8,450.00 | 8,450.00 | 0.84% | 846,001 |
| Oct 13, 2026 | 8,190.00 | 8,400.00 | 7,710.00 | 8,380.00 | 8,380.00 | 0.12% | 775,574 |
| Oct 12, 2026 | 8,800.00 | 9,100.00 | 8,350.00 | 8,370.00 | 8,370.00 | -3.57% | 1,180,318 |
| Oct 8, 2026 | 8,520.00 | 8,870.00 | 8,400.00 | 8,680.00 | 8,680.00 | 2.60% | 817,059 |
| Oct 7, 2026 | 8,740.00 | 8,770.00 | 8,430.00 | 8,460.00 | 8,460.00 | -3.53% | 616,758 |
| Oct 6, 2026 | 8,410.00 | 8,960.00 | 8,380.00 | 8,770.00 | 8,770.00 | 5.03% | 1,059,975 |
| Oct 2, 2026 | 8,090.00 | 8,400.00 | 7,980.00 | 8,350.00 | 8,350.00 | 3.73% | 701,485 |
| Oct 1, 2026 | 7,870.00 | 8,050.00 | 7,690.00 | 8,050.00 | 8,050.00 | 2.29% | 559,660 |
| Sep 30, 2026 | 7,650.00 | 7,960.00 | 7,650.00 | 7,870.00 | 7,870.00 | 4.93% | 934,958 |
| Sep 29, 2026 | 7,520.00 | 7,530.00 | 7,310.00 | 7,500.00 | 7,500.00 | -0.92% | 356,154 |
| Sep 28, 2026 | 7,460.00 | 7,790.00 | 7,370.00 | 7,570.00 | 7,570.00 | 1.47% | 369,586 |
| Sep 23, 2026 | 7,640.00 | 7,690.00 | 7,440.00 | 7,460.00 | 7,460.00 | -2.23% | 236,835 |
| Sep 22, 2026 | 7,770.00 | 7,860.00 | 7,610.00 | 7,630.00 | 7,630.00 | -0.91% | 326,346 |
| Sep 21, 2026 | 7,750.00 | 7,770.00 | 7,580.00 | 7,700.00 | 7,700.00 | -0.39% | 236,535 |
| Sep 18, 2026 | 7,750.00 | 7,780.00 | 7,610.00 | 7,730.00 | 7,730.00 | 1.18% | 338,229 |
| Sep 17, 2026 | 7,550.00 | 7,730.00 | 7,510.00 | 7,640.00 | 7,640.00 | 1.46% | 239,957 |
| Sep 16, 2026 | 7,570.00 | 7,580.00 | 7,400.00 | 7,530.00 | 7,530.00 | -0.53% | 306,032 |
| Sep 15, 2026 | 7,300.00 | 7,620.00 | 7,290.00 | 7,570.00 | 7,570.00 | 2.30% | 339,884 |
| Sep 14, 2026 | 7,400.00 | 7,450.00 | 7,270.00 | 7,400.00 | 7,400.00 | -1.33% | 283,025 |
| Sep 11, 2026 | 7,500.00 | 7,640.00 | 7,410.00 | 7,500.00 | 7,500.00 | -3.23% | 432,574 |
| Sep 10, 2026 | 7,690.00 | 7,770.00 | 7,440.00 | 7,750.00 | 7,750.00 | -0.39% | 450,635 |
| Sep 9, 2026 | 7,440.00 | 7,830.00 | 7,440.00 | 7,780.00 | 7,780.00 | 4.71% | 376,532 |
| Sep 8, 2026 | 7,650.00 | 7,750.00 | 7,430.00 | 7,430.00 | 7,430.00 | -2.24% | 340,948 |
| Sep 7, 2026 | 7,650.00 | 7,760.00 | 7,520.00 | 7,600.00 | 7,600.00 | 0.66% | 266,239 |
| Sep 4, 2026 | 7,610.00 | 7,740.00 | 7,510.00 | 7,550.00 | 7,550.00 | 0.13% | 268,050 |
| Sep 3, 2026 | 7,690.00 | 7,790.00 | 7,440.00 | 7,540.00 | 7,540.00 | -0.92% | 390,313 |
| Sep 2, 2026 | 7,710.00 | 7,870.00 | 7,610.00 | 7,610.00 | 7,610.00 | -4.28% | 502,168 |
| Sep 1, 2026 | 8,040.00 | 8,380.00 | 7,880.00 | 7,950.00 | 7,950.00 | -1.61% | 693,885 |
| Aug 31, 2026 | 7,870.00 | 8,110.00 | 7,710.00 | 8,080.00 | 8,080.00 | 1.51% | 491,598 |
| Aug 28, 2026 | 8,080.00 | 8,140.00 | 7,910.00 | 7,960.00 | 7,960.00 | -2.33% | 339,709 |
| Aug 27, 2026 | 7,820.00 | 8,190.00 | 7,810.00 | 8,150.00 | 8,150.00 | 4.22% | 632,159 |
| Aug 26, 2026 | 7,870.00 | 7,890.00 | 7,640.00 | 7,820.00 | 7,820.00 | -0.76% | 321,500 |
| Aug 25, 2026 | 7,670.00 | 7,890.00 | 7,390.00 | 7,880.00 | 7,880.00 | 0.13% | 376,916 |
| Aug 24, 2026 | 7,550.00 | 7,980.00 | 7,550.00 | 7,870.00 | 7,870.00 | 5.07% | 499,733 |
| Aug 21, 2026 | 7,830.00 | 7,830.00 | 7,460.00 | 7,490.00 | 7,490.00 | -5.67% | 338,590 |