SemiFive Inc. (KOSDAQ:490470)
South Korea · Delayed Price · Currency is KRW 16,210
+540 (3.45%)
At close: Sep 23, 2026
SemiFive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,950.00 | 16,280.00 | 15,950.00 | 16,210.00 | 16,210.00 | 3.45% | 304,189 |
| Sep 22, 2026 | 16,000.00 | 16,400.00 | 15,620.00 | 15,670.00 | 15,670.00 | 0.51% | 348,583 |
| Sep 21, 2026 | 15,660.00 | 15,790.00 | 15,310.00 | 15,590.00 | 15,590.00 | 0.26% | 166,359 |
| Sep 18, 2026 | 15,620.00 | 16,000.00 | 15,360.00 | 15,550.00 | 15,550.00 | 2.57% | 346,585 |
| Sep 17, 2026 | 14,680.00 | 15,630.00 | 14,600.00 | 15,160.00 | 15,160.00 | 3.13% | 396,515 |
| Sep 16, 2026 | 14,390.00 | 14,730.00 | 14,120.00 | 14,700.00 | 14,700.00 | 2.15% | 164,942 |
| Sep 15, 2026 | 14,750.00 | 14,820.00 | 14,150.00 | 14,390.00 | 14,390.00 | -1.30% | 267,130 |
| Sep 14, 2026 | 14,960.00 | 14,980.00 | 14,430.00 | 14,580.00 | 14,580.00 | -4.33% | 163,235 |
| Sep 11, 2026 | 15,250.00 | 15,400.00 | 14,800.00 | 15,240.00 | 15,240.00 | -4.03% | 353,282 |
| Sep 10, 2026 | 15,710.00 | 16,600.00 | 15,400.00 | 15,880.00 | 15,880.00 | 0.13% | 501,375 |
| Sep 9, 2026 | 15,770.00 | 16,580.00 | 15,430.00 | 15,860.00 | 15,860.00 | -0.44% | 892,807 |
| Sep 8, 2026 | 14,400.00 | 18,150.00 | 14,360.00 | 15,930.00 | 15,930.00 | 10.78% | 3,993,833 |
| Sep 7, 2026 | 15,000.00 | 15,070.00 | 14,360.00 | 14,380.00 | 14,380.00 | -0.76% | 162,380 |
| 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 |