SemiFive Inc. (KOSDAQ:490470)
South Korea · Delayed Price · Currency is KRW 16,640
-1,330 (-7.40%)
At close: Jul 24, 2026
SemiFive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 21,900.00 | 22,700.00 | 21,100.00 | 22,200.00 | 22,200.00 | 1.37% | 274,286 |
| Jun 23, 2026 | 23,700.00 | 24,150.00 | 21,900.00 | 21,900.00 | 21,900.00 | -10.79% | 524,752 |
| Jun 22, 2026 | 24,550.00 | 25,400.00 | 23,400.00 | 24,550.00 | 24,550.00 | - | 458,678 |
| Jun 19, 2026 | 26,400.00 | 26,750.00 | 23,950.00 | 24,550.00 | 24,550.00 | -6.30% | 602,269 |
| Jun 18, 2026 | 26,900.00 | 26,900.00 | 25,600.00 | 26,200.00 | 26,200.00 | -2.42% | 340,553 |
| Jun 17, 2026 | 25,900.00 | 26,900.00 | 25,550.00 | 26,850.00 | 26,850.00 | 1.90% | 365,410 |
| Jun 16, 2026 | 27,900.00 | 28,100.00 | 26,300.00 | 26,350.00 | 26,350.00 | -3.83% | 420,960 |
| Jun 15, 2026 | 29,800.00 | 29,950.00 | 27,000.00 | 27,400.00 | 27,400.00 | -5.03% | 504,771 |
| Jun 12, 2026 | 28,500.00 | 30,175.00 | 27,850.00 | 28,850.00 | 28,850.00 | 7.05% | 832,984 |
| Jun 11, 2026 | 25,450.00 | 28,150.00 | 24,450.00 | 26,950.00 | 26,950.00 | 2.28% | 779,190 |
| Jun 10, 2026 | 27,600.00 | 28,800.00 | 25,650.00 | 26,350.00 | 26,350.00 | -6.39% | 846,364 |
| Jun 9, 2026 | 27,650.00 | 28,850.00 | 25,450.00 | 28,150.00 | 28,150.00 | 5.04% | 965,037 |
| Jun 8, 2026 | 27,400.00 | 28,750.00 | 26,300.00 | 26,800.00 | 26,800.00 | -16.12% | 1,098,363 |
| Jun 5, 2026 | 37,050.00 | 37,050.00 | 31,200.00 | 31,950.00 | 31,950.00 | -16.14% | 1,271,166 |
| Jun 4, 2026 | 38,800.00 | 40,850.00 | 37,800.00 | 38,100.00 | 38,100.00 | -3.54% | 882,438 |
| Jun 2, 2026 | 38,650.00 | 40,625.00 | 36,550.00 | 39,500.00 | 39,500.00 | 2.20% | 1,039,841 |
| Jun 1, 2026 | 38,650.00 | 41,650.00 | 36,900.00 | 38,650.00 | 38,650.00 | 0.39% | 1,233,610 |
| May 29, 2026 | 40,950.00 | 41,450.00 | 37,600.00 | 38,500.00 | 38,500.00 | -3.14% | 1,134,050 |
| May 28, 2026 | 42,600.00 | 43,800.00 | 37,400.00 | 39,750.00 | 39,750.00 | -3.52% | 1,402,934 |
| May 27, 2026 | 44,900.00 | 44,950.00 | 39,900.00 | 41,200.00 | 41,200.00 | -3.96% | 1,729,755 |
| May 26, 2026 | 39,000.00 | 44,250.00 | 38,600.00 | 42,900.00 | 42,900.00 | 18.34% | 2,459,051 |
| May 22, 2026 | 34,750.00 | 36,500.00 | 34,450.00 | 36,250.00 | 36,250.00 | 3.42% | 667,948 |
| May 21, 2026 | 36,900.00 | 37,600.00 | 33,750.00 | 35,050.00 | 35,050.00 | 0.14% | 1,178,187 |
| May 20, 2026 | 34,450.00 | 35,000.00 | 32,450.00 | 35,000.00 | 35,000.00 | 1.60% | 592,921 |
| May 19, 2026 | 37,900.00 | 37,950.00 | 34,100.00 | 34,450.00 | 34,450.00 | -9.58% | 701,707 |
| May 18, 2026 | 37,100.00 | 39,700.00 | 35,000.00 | 38,100.00 | 38,100.00 | 7.63% | 1,335,465 |
| May 15, 2026 | 38,500.00 | 38,850.00 | 34,500.00 | 35,400.00 | 35,400.00 | -7.45% | 899,685 |
| May 14, 2026 | 37,950.00 | 38,650.00 | 36,150.00 | 38,250.00 | 38,250.00 | 1.73% | 870,688 |
| May 13, 2026 | 37,500.00 | 38,650.00 | 36,150.00 | 37,600.00 | 37,600.00 | -3.22% | 1,053,550 |