SFA NEXEL Co., Ltd. (KOSDAQ:222080)
South Korea · Delayed Price · Currency is KRW 7,540.00
-70.00 (-0.92%)
Sep 3, 2026, 3:30 PM KST
SFA NEXEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,690.00 | 7,790.00 | 7,470.00 | 7,650.00 | - | 0.53% | 190,481 |
| 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 |
| Aug 20, 2026 | 7,980.00 | 8,180.00 | 7,870.00 | 7,940.00 | 7,940.00 | 1.40% | 300,167 |
| Aug 19, 2026 | 7,680.00 | 8,080.00 | 7,570.00 | 7,830.00 | 7,830.00 | -1.01% | 379,525 |
| Aug 18, 2026 | 8,400.00 | 8,420.00 | 7,830.00 | 7,910.00 | 7,910.00 | -6.06% | 544,566 |
| Aug 14, 2026 | 8,270.00 | 8,470.00 | 8,110.00 | 8,420.00 | 8,420.00 | 2.56% | 574,816 |
| Aug 13, 2026 | 8,010.00 | 8,270.00 | 7,960.00 | 8,210.00 | 8,210.00 | 2.11% | 506,695 |
| Aug 12, 2026 | 7,940.00 | 8,120.00 | 7,760.00 | 8,040.00 | 8,040.00 | 1.64% | 357,039 |
| Aug 11, 2026 | 7,930.00 | 8,160.00 | 7,770.00 | 7,910.00 | 7,910.00 | -1.13% | 479,146 |
| Aug 10, 2026 | 7,630.00 | 8,030.00 | 7,530.00 | 8,000.00 | 8,000.00 | 5.68% | 447,053 |
| Aug 7, 2026 | 7,730.00 | 7,940.00 | 7,240.00 | 7,570.00 | 7,570.00 | 0.26% | 749,131 |
| Aug 6, 2026 | 7,430.00 | 7,800.00 | 7,370.00 | 7,550.00 | 7,550.00 | 0.94% | 558,166 |
| Aug 5, 2026 | 7,450.00 | 7,580.00 | 7,260.00 | 7,480.00 | 7,480.00 | 3.17% | 510,842 |
| Aug 4, 2026 | 6,830.00 | 7,290.00 | 6,830.00 | 7,250.00 | 7,250.00 | 6.77% | 732,795 |
| Aug 3, 2026 | 6,470.00 | 6,980.00 | 6,320.00 | 6,790.00 | 6,790.00 | 2.26% | 517,729 |
| Jul 31, 2026 | 6,200.00 | 6,720.00 | 6,080.00 | 6,640.00 | 6,640.00 | 11.78% | 772,822 |
| Jul 30, 2026 | 5,690.00 | 6,300.00 | 5,690.00 | 5,940.00 | 5,940.00 | -0.17% | 779,203 |
| Jul 29, 2026 | 6,520.00 | 6,660.00 | 5,700.00 | 5,950.00 | 5,950.00 | -8.32% | 1,201,620 |
| Jul 28, 2026 | 6,770.00 | 6,870.00 | 6,400.00 | 6,490.00 | 6,490.00 | -8.59% | 591,725 |
| Jul 27, 2026 | 7,150.00 | 7,270.00 | 6,930.00 | 7,100.00 | 7,100.00 | 2.31% | 423,850 |
| Jul 24, 2026 | 7,270.00 | 7,360.00 | 6,925.00 | 6,940.00 | 6,940.00 | -7.22% | 425,839 |
| Jul 23, 2026 | 6,980.00 | 7,490.00 | 6,980.00 | 7,480.00 | 7,480.00 | 7.16% | 533,631 |
| Jul 22, 2026 | 7,070.00 | 7,330.00 | 6,960.00 | 6,980.00 | 6,980.00 | 1.60% | 525,343 |
| Jul 21, 2026 | 6,820.00 | 6,980.00 | 6,600.00 | 6,870.00 | 6,870.00 | -0.29% | 498,999 |
| Jul 20, 2026 | 7,100.00 | 7,140.00 | 6,850.00 | 6,890.00 | 6,890.00 | -5.10% | 457,184 |
| Jul 16, 2026 | 7,460.00 | 7,590.00 | 7,190.00 | 7,260.00 | 7,260.00 | -4.47% | 362,226 |
| Jul 15, 2026 | 7,400.00 | 7,740.00 | 7,400.00 | 7,600.00 | 7,600.00 | 4.68% | 434,718 |
| Jul 14, 2026 | 7,450.00 | 7,520.00 | 6,910.00 | 7,260.00 | 7,260.00 | -2.55% | 726,399 |
| Jul 13, 2026 | 8,020.00 | 8,270.00 | 7,440.00 | 7,450.00 | 7,450.00 | -6.41% | 641,667 |
| Jul 10, 2026 | 7,500.00 | 8,070.00 | 7,500.00 | 7,960.00 | 7,960.00 | 6.28% | 607,568 |
| Jul 9, 2026 | 7,340.00 | 7,730.00 | 7,250.00 | 7,490.00 | 7,490.00 | 2.04% | 838,973 |
| Jul 8, 2026 | 7,640.00 | 7,770.00 | 7,260.00 | 7,340.00 | 7,340.00 | -6.14% | 747,541 |
| Jul 7, 2026 | 7,880.00 | 8,250.00 | 7,660.00 | 7,820.00 | 7,820.00 | -3.22% | 640,745 |
| Jul 6, 2026 | 8,180.00 | 8,300.00 | 7,860.00 | 8,080.00 | 8,080.00 | -2.42% | 457,152 |
| Jul 3, 2026 | 8,250.00 | 8,360.00 | 7,820.00 | 8,280.00 | 8,280.00 | -0.96% | 742,542 |
| Jul 2, 2026 | 8,520.00 | 8,610.00 | 8,260.00 | 8,360.00 | 8,360.00 | -4.89% | 636,876 |
| Jul 1, 2026 | 8,970.00 | 9,140.00 | 8,680.00 | 8,790.00 | 8,790.00 | -1.12% | 688,017 |
| Jun 30, 2026 | 9,260.00 | 9,430.00 | 8,830.00 | 8,890.00 | 8,890.00 | -5.02% | 511,390 |
| Jun 29, 2026 | 8,170.00 | 9,420.00 | 8,170.00 | 9,360.00 | 9,360.00 | 12.77% | 931,761 |
| Jun 26, 2026 | 8,780.00 | 8,910.00 | 8,120.00 | 8,300.00 | 8,300.00 | -6.95% | 1,092,164 |
| Jun 25, 2026 | 9,210.00 | 9,510.00 | 8,880.00 | 8,920.00 | 8,920.00 | -3.15% | 832,281 |
| Jun 24, 2026 | 9,120.00 | 9,480.00 | 8,970.00 | 9,210.00 | 9,210.00 | 0.99% | 756,591 |