SemiFive Inc. (KOSDAQ:490470)
South Korea · Delayed Price · Currency is KRW 14,490
+340 (2.40%)
At close: Sep 4, 2026
SemiFive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14,200.00 | 14,490.00 | 13,930.00 | 14,490.00 | 14,490.00 | 2.40% | 176,175 |
| Sep 3, 2026 | 15,030.00 | 15,220.00 | 13,890.00 | 14,150.00 | 14,150.00 | -4.46% | 219,347 |
| Sep 2, 2026 | 14,810.00 | 15,250.00 | 14,500.00 | 14,810.00 | 14,810.00 | -3.77% | 136,820 |
| Sep 1, 2026 | 15,460.00 | 15,700.00 | 14,800.00 | 15,390.00 | 15,390.00 | - | 191,060 |
| Aug 31, 2026 | 15,320.00 | 15,400.00 | 14,500.00 | 15,390.00 | 15,390.00 | 0.20% | 97,365 |
| Aug 28, 2026 | 15,710.00 | 15,880.00 | 15,100.00 | 15,360.00 | 15,360.00 | -2.41% | 129,867 |
| Aug 27, 2026 | 15,960.00 | 16,030.00 | 15,090.00 | 15,740.00 | 15,740.00 | 2.21% | 206,260 |
| Aug 26, 2026 | 15,230.00 | 15,440.00 | 14,830.00 | 15,400.00 | 15,400.00 | 1.78% | 105,414 |
| Aug 25, 2026 | 14,100.00 | 15,270.00 | 13,290.00 | 15,130.00 | 15,130.00 | 6.40% | 279,410 |
| Aug 24, 2026 | 14,160.00 | 15,120.00 | 13,950.00 | 14,220.00 | 14,220.00 | 0.35% | 295,724 |
| Aug 21, 2026 | 15,240.00 | 15,240.00 | 14,000.00 | 14,170.00 | 14,170.00 | -8.05% | 262,633 |
| Aug 20, 2026 | 15,400.00 | 15,870.00 | 15,180.00 | 15,410.00 | 15,410.00 | 2.73% | 218,207 |
| Aug 19, 2026 | 15,410.00 | 15,700.00 | 14,970.00 | 15,000.00 | 15,000.00 | -6.83% | 260,423 |
| Aug 18, 2026 | 18,280.00 | 18,500.00 | 15,910.00 | 16,100.00 | 16,100.00 | -11.78% | 443,633 |
| Aug 14, 2026 | 18,650.00 | 18,950.00 | 17,130.00 | 18,250.00 | 18,250.00 | -1.24% | 184,090 |
| Aug 13, 2026 | 18,420.00 | 19,490.00 | 18,290.00 | 18,480.00 | 18,480.00 | 0.82% | 272,080 |
| Aug 12, 2026 | 17,700.00 | 18,770.00 | 17,420.00 | 18,330.00 | 18,330.00 | 3.74% | 238,335 |
| Aug 11, 2026 | 17,400.00 | 17,900.00 | 16,840.00 | 17,670.00 | 17,670.00 | 1.55% | 133,002 |
| Aug 10, 2026 | 16,510.00 | 17,550.00 | 16,500.00 | 17,400.00 | 17,400.00 | 4.69% | 163,344 |
| Aug 7, 2026 | 16,740.00 | 17,340.00 | 15,850.00 | 16,620.00 | 16,620.00 | 0.12% | 119,739 |
| Aug 6, 2026 | 17,490.00 | 17,500.00 | 16,290.00 | 16,600.00 | 16,600.00 | -5.09% | 123,158 |
| Aug 5, 2026 | 18,100.00 | 18,560.00 | 17,400.00 | 17,490.00 | 17,490.00 | 1.51% | 191,857 |
| Aug 4, 2026 | 16,630.00 | 17,400.00 | 16,200.00 | 17,230.00 | 17,230.00 | 3.61% | 153,518 |
| Aug 3, 2026 | 16,210.00 | 17,680.00 | 15,750.00 | 16,630.00 | 16,630.00 | 0.85% | 203,336 |
| Jul 31, 2026 | 14,050.00 | 16,650.00 | 13,900.00 | 16,490.00 | 16,490.00 | 28.73% | 538,648 |
| Jul 30, 2026 | 12,850.00 | 13,690.00 | 12,630.00 | 12,810.00 | 12,810.00 | -2.51% | 251,541 |
| Jul 29, 2026 | 15,230.00 | 15,700.00 | 12,700.00 | 13,140.00 | 13,140.00 | -13.32% | 409,546 |
| Jul 28, 2026 | 16,940.00 | 16,940.00 | 14,810.00 | 15,160.00 | 15,160.00 | -14.40% | 284,813 |
| Jul 27, 2026 | 17,230.00 | 17,800.00 | 16,770.00 | 17,710.00 | 17,710.00 | 6.43% | 196,292 |
| Jul 24, 2026 | 17,600.00 | 17,950.00 | 16,620.00 | 16,640.00 | 16,640.00 | -7.40% | 191,668 |
| Jul 23, 2026 | 17,450.00 | 18,120.00 | 17,070.00 | 17,970.00 | 17,970.00 | 4.36% | 178,916 |
| Jul 22, 2026 | 18,090.00 | 18,560.00 | 17,160.00 | 17,220.00 | 17,220.00 | -2.05% | 200,151 |
| Jul 21, 2026 | 16,930.00 | 17,930.00 | 16,400.00 | 17,580.00 | 17,580.00 | 3.84% | 217,638 |
| Jul 20, 2026 | 17,680.00 | 18,300.00 | 16,770.00 | 16,930.00 | 16,930.00 | -7.79% | 234,412 |
| Jul 16, 2026 | 19,590.00 | 19,590.00 | 18,190.00 | 18,360.00 | 18,360.00 | -9.56% | 251,034 |
| Jul 15, 2026 | 19,050.00 | 20,500.00 | 18,930.00 | 20,300.00 | 20,300.00 | 13.15% | 281,873 |
| Jul 14, 2026 | 19,300.00 | 19,590.00 | 17,100.00 | 17,940.00 | 17,940.00 | -7.05% | 433,747 |
| Jul 13, 2026 | 22,300.00 | 22,950.00 | 19,300.00 | 19,300.00 | 19,300.00 | -10.44% | 434,717 |
| Jul 10, 2026 | 19,200.00 | 22,150.00 | 19,000.00 | 21,550.00 | 21,550.00 | 14.75% | 437,619 |
| Jul 9, 2026 | 17,650.00 | 19,280.00 | 17,650.00 | 18,780.00 | 18,780.00 | 6.70% | 367,505 |
| Jul 8, 2026 | 18,800.00 | 19,340.00 | 17,330.00 | 17,600.00 | 17,600.00 | -9.04% | 377,199 |
| Jul 7, 2026 | 20,600.00 | 21,450.00 | 18,900.00 | 19,350.00 | 19,350.00 | -2.03% | 510,212 |
| Jul 6, 2026 | 21,900.00 | 21,900.00 | 19,150.00 | 19,750.00 | 19,750.00 | -3.66% | 289,990 |
| Jul 3, 2026 | 19,550.00 | 20,750.00 | 18,250.00 | 20,500.00 | 20,500.00 | 6.16% | 327,502 |
| Jul 2, 2026 | 20,500.00 | 20,550.00 | 19,200.00 | 19,310.00 | 19,310.00 | -8.70% | 382,667 |
| Jul 1, 2026 | 21,850.00 | 22,600.00 | 20,750.00 | 21,150.00 | 21,150.00 | -1.63% | 353,872 |
| Jun 30, 2026 | 21,650.00 | 23,300.00 | 20,850.00 | 21,500.00 | 21,500.00 | -0.46% | 442,340 |
| Jun 29, 2026 | 19,400.00 | 21,850.00 | 18,750.00 | 21,600.00 | 21,600.00 | 4.10% | 899,020 |
| Jun 26, 2026 | 21,550.00 | 22,850.00 | 19,800.00 | 20,750.00 | 20,750.00 | -4.16% | 588,252 |
| Jun 25, 2026 | 22,450.00 | 23,200.00 | 21,450.00 | 21,650.00 | 21,650.00 | -2.48% | 258,714 |