SemiFive Inc. (KOSDAQ:490470)
South Korea · Delayed Price · Currency is KRW 34,450
-3,650 (-9.58%)
At close: May 19, 2026
SemiFive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 40,950.00 | 41,000.00 | 35,600.00 | 38,850.00 | 38,850.00 | -2.51% | 2,162,853 |
| May 11, 2026 | 41,850.00 | 41,900.00 | 39,450.00 | 39,850.00 | 39,850.00 | -3.28% | 1,060,984 |
| May 8, 2026 | 42,000.00 | 43,800.00 | 40,600.00 | 41,200.00 | 41,200.00 | -3.63% | 1,125,946 |
| May 7, 2026 | 45,600.00 | 46,600.00 | 42,550.00 | 42,750.00 | 42,750.00 | -6.25% | 1,433,359 |
| May 6, 2026 | 49,900.00 | 50,000.00 | 45,050.00 | 45,600.00 | 45,600.00 | -6.56% | 1,655,212 |
| May 4, 2026 | 46,000.00 | 51,300.00 | 45,700.00 | 48,800.00 | 48,800.00 | 14.96% | 4,932,305 |
| Apr 30, 2026 | 39,900.00 | 43,750.00 | 38,600.00 | 42,450.00 | 42,450.00 | 7.74% | 3,306,548 |
| Apr 29, 2026 | 39,200.00 | 41,750.00 | 38,600.00 | 39,400.00 | 39,400.00 | -1.50% | 1,693,258 |
| Apr 28, 2026 | 37,700.00 | 42,400.00 | 37,000.00 | 40,000.00 | 40,000.00 | 6.38% | 6,423,210 |
| Apr 27, 2026 | 39,400.00 | 39,800.00 | 37,500.00 | 37,600.00 | 37,600.00 | -3.59% | 1,629,072 |
| Apr 24, 2026 | 34,400.00 | 40,100.00 | 33,350.00 | 39,000.00 | 39,000.00 | 15.56% | 4,826,344 |
| Apr 23, 2026 | 35,650.00 | 35,750.00 | 32,900.00 | 33,750.00 | 33,750.00 | -4.80% | 1,725,542 |
| Apr 22, 2026 | 37,050.00 | 37,350.00 | 35,250.00 | 35,450.00 | 35,450.00 | -5.72% | 1,268,586 |
| Apr 21, 2026 | 38,100.00 | 39,350.00 | 36,050.00 | 37,600.00 | 37,600.00 | -0.92% | 2,054,643 |
| Apr 20, 2026 | 37,700.00 | 38,600.00 | 36,150.00 | 37,950.00 | 37,950.00 | -0.39% | 1,972,965 |
| Apr 17, 2026 | 37,000.00 | 38,250.00 | 35,650.00 | 38,100.00 | 38,100.00 | 4.24% | 2,353,982 |
| Apr 16, 2026 | 36,800.00 | 39,100.00 | 35,650.00 | 36,550.00 | 36,550.00 | -0.54% | 3,233,257 |
| Apr 15, 2026 | 37,750.00 | 38,000.00 | 35,650.00 | 36,750.00 | 36,750.00 | -1.21% | 2,129,426 |
| Apr 14, 2026 | 37,150.00 | 38,650.00 | 34,850.00 | 37,200.00 | 37,200.00 | 1.92% | 7,010,924 |
| Apr 13, 2026 | 31,300.00 | 38,000.00 | 31,000.00 | 36,500.00 | 36,500.00 | 16.61% | 14,572,860 |
| Apr 10, 2026 | 24,700.00 | 31,300.00 | 24,650.00 | 31,300.00 | 31,300.00 | 29.88% | 6,000,606 |
| Apr 9, 2026 | 25,000.00 | 25,050.00 | 23,750.00 | 24,100.00 | 24,100.00 | -4.74% | 302,115 |
| Apr 8, 2026 | 24,450.00 | 25,450.00 | 24,050.00 | 25,300.00 | 25,300.00 | 9.76% | 517,375 |
| Apr 7, 2026 | 24,950.00 | 25,050.00 | 22,700.00 | 23,050.00 | 23,050.00 | -5.14% | 475,747 |
| Apr 6, 2026 | 23,400.00 | 24,600.00 | 23,050.00 | 24,300.00 | 24,300.00 | 4.29% | 366,850 |
| Apr 3, 2026 | 23,900.00 | 24,300.00 | 22,550.00 | 23,300.00 | 23,300.00 | 0.22% | 434,888 |
| Apr 2, 2026 | 25,200.00 | 25,400.00 | 22,850.00 | 23,250.00 | 23,250.00 | -7.00% | 593,080 |
| Apr 1, 2026 | 24,000.00 | 25,625.00 | 23,600.00 | 25,000.00 | 25,000.00 | 11.11% | 909,557 |
| Mar 31, 2026 | 23,900.00 | 24,200.00 | 22,150.00 | 22,500.00 | 22,500.00 | -8.54% | 884,663 |
| Mar 30, 2026 | 23,900.00 | 25,050.00 | 23,700.00 | 24,600.00 | 24,600.00 | -10.05% | 1,486,773 |
| Mar 27, 2026 | 26,950.00 | 28,000.00 | 26,500.00 | 27,350.00 | 27,350.00 | -2.32% | 561,379 |
| Mar 26, 2026 | 32,000.00 | 32,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | -12.09% | 1,264,119 |
| Mar 25, 2026 | 31,000.00 | 32,250.00 | 30,450.00 | 31,850.00 | 31,850.00 | 5.29% | 1,301,535 |
| Mar 24, 2026 | 31,900.00 | 32,900.00 | 28,950.00 | 30,250.00 | 30,250.00 | 0.50% | 2,050,931 |
| Mar 23, 2026 | 29,900.00 | 31,400.00 | 28,900.00 | 30,100.00 | 30,100.00 | -2.59% | 1,183,603 |
| Mar 20, 2026 | 31,700.00 | 31,700.00 | 29,000.00 | 30,900.00 | 30,900.00 | -1.12% | 1,507,154 |
| Mar 19, 2026 | 28,050.00 | 32,350.00 | 27,950.00 | 31,250.00 | 31,250.00 | 7.20% | 4,056,956 |
| Mar 18, 2026 | 26,250.00 | 29,750.00 | 25,600.00 | 29,150.00 | 29,150.00 | 14.76% | 2,454,252 |
| Mar 17, 2026 | 24,950.00 | 27,400.00 | 24,800.00 | 25,400.00 | 25,400.00 | 5.61% | 914,301 |
| Mar 16, 2026 | 25,200.00 | 25,350.00 | 23,700.00 | 24,050.00 | 24,050.00 | -5.69% | 227,320 |
| Mar 13, 2026 | 24,500.00 | 27,050.00 | 24,100.00 | 25,500.00 | 25,500.00 | -0.39% | 693,990 |
| Mar 12, 2026 | 24,700.00 | 25,650.00 | 24,200.00 | 25,600.00 | 25,600.00 | 1.59% | 274,624 |
| Mar 11, 2026 | 23,800.00 | 26,700.00 | 23,600.00 | 25,200.00 | 25,200.00 | 6.78% | 653,884 |
| Mar 10, 2026 | 22,750.00 | 23,850.00 | 21,950.00 | 23,600.00 | 23,600.00 | 10.02% | 294,011 |