SemiFive Inc. (KOSDAQ:490470)
South Korea · Delayed Price · Currency is KRW 24,950
+50 (0.20%)
At close: Jan 19, 2026
SemiFive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25,700.00 | 25,850.00 | 24,200.00 | 24,900.00 | 24,900.00 | -1.39% | 870,796 |
| Jan 15, 2026 | 26,350.00 | 26,700.00 | 25,150.00 | 25,250.00 | 25,250.00 | -4.72% | 741,608 |
| Jan 14, 2026 | 26,200.00 | 27,400.00 | 25,550.00 | 26,500.00 | 26,500.00 | 3.52% | 1,156,353 |
| Jan 13, 2026 | 25,200.00 | 26,700.00 | 25,100.00 | 25,600.00 | 25,600.00 | -2.66% | 1,170,807 |
| Jan 12, 2026 | 26,550.00 | 27,400.00 | 25,850.00 | 26,300.00 | 26,300.00 | -0.94% | 678,253 |
| Jan 9, 2026 | 27,850.00 | 28,500.00 | 26,500.00 | 26,550.00 | 26,550.00 | -4.32% | 934,039 |
| Jan 8, 2026 | 28,000.00 | 29,400.00 | 27,650.00 | 27,750.00 | 27,750.00 | -1.60% | 1,106,751 |
| Jan 7, 2026 | 30,600.00 | 31,000.00 | 28,000.00 | 28,200.00 | 28,200.00 | -6.47% | 1,540,102 |
| Jan 6, 2026 | 28,900.00 | 30,500.00 | 28,250.00 | 30,150.00 | 30,150.00 | 5.05% | 2,928,834 |
| Jan 5, 2026 | 31,100.00 | 32,450.00 | 28,550.00 | 28,700.00 | 28,700.00 | -3.69% | 3,498,378 |
| Jan 2, 2026 | 27,350.00 | 30,600.00 | 26,850.00 | 29,800.00 | 29,800.00 | 12.45% | 6,446,464 |
| Dec 30, 2025 | 27,500.00 | 30,400.00 | 25,500.00 | 26,500.00 | 26,500.00 | -4.16% | 9,739,350 |