SemiFive Inc. (KOSDAQ:490470)
South Korea · Delayed Price · Currency is KRW 10,550
-1,230 (-10.44%)
At close: Nov 5, 2026
SemiFive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 11,750.00 | 11,760.00 | 10,310.00 | 10,550.00 | 10,550.00 | -10.44% | 379,076 |
| Nov 4, 2026 | 12,070.00 | 12,150.00 | 11,150.00 | 11,780.00 | 11,780.00 | 4.16% | 358,432 |
| Nov 3, 2026 | 12,290.00 | 12,290.00 | 11,310.00 | 11,310.00 | 11,310.00 | -9.95% | 447,644 |
| Nov 2, 2026 | 12,060.00 | 12,850.00 | 12,060.00 | 12,560.00 | 12,560.00 | 0.96% | 211,234 |
| Oct 30, 2026 | 12,900.00 | 12,900.00 | 12,170.00 | 12,440.00 | 12,440.00 | -6.82% | 470,452 |
| Oct 29, 2026 | 14,140.00 | 14,180.00 | 13,060.00 | 13,350.00 | 13,350.00 | -6.18% | 575,980 |
| Oct 28, 2026 | 14,230.00 | 14,440.00 | 13,960.00 | 14,230.00 | 14,230.00 | 3.72% | 538,829 |
| Oct 27, 2026 | 13,330.00 | 14,230.00 | 13,330.00 | 13,720.00 | 13,720.00 | 5.54% | 472,197 |
| Oct 26, 2026 | 13,500.00 | 14,040.00 | 12,990.00 | 13,000.00 | 13,000.00 | -6.34% | 414,386 |
| Oct 23, 2026 | 13,800.00 | 14,000.00 | 13,360.00 | 13,880.00 | 13,880.00 | -2.94% | 397,677 |
| Oct 22, 2026 | 15,640.00 | 15,680.00 | 14,100.00 | 14,300.00 | 14,300.00 | -9.09% | 687,443 |
| Oct 21, 2026 | 15,500.00 | 16,310.00 | 15,220.00 | 15,730.00 | 15,730.00 | 2.88% | 644,818 |
| Oct 20, 2026 | 16,670.00 | 17,110.00 | 15,200.00 | 15,290.00 | 15,290.00 | -8.99% | 465,644 |
| Oct 19, 2026 | 15,500.00 | 16,810.00 | 15,500.00 | 16,800.00 | 16,800.00 | 2.75% | 776,393 |
| Oct 16, 2026 | 16,300.00 | 16,970.00 | 15,690.00 | 16,350.00 | 16,350.00 | 2.19% | 767,999 |
| Oct 15, 2026 | 17,400.00 | 17,600.00 | 15,310.00 | 16,000.00 | 16,000.00 | -14.02% | 980,380 |
| Oct 14, 2026 | 20,400.00 | 20,450.00 | 18,220.00 | 18,610.00 | 18,610.00 | -7.18% | 752,292 |
| Oct 13, 2026 | 19,250.00 | 20,500.00 | 18,380.00 | 20,050.00 | 20,050.00 | -0.99% | 1,192,556 |
| Oct 12, 2026 | 22,100.00 | 22,100.00 | 20,000.00 | 20,250.00 | 20,250.00 | -9.19% | 1,181,420 |
| Oct 8, 2026 | 22,550.00 | 23,200.00 | 22,050.00 | 22,300.00 | 22,300.00 | -1.98% | 1,101,562 |
| Oct 7, 2026 | 21,550.00 | 23,350.00 | 20,700.00 | 22,750.00 | 22,750.00 | 4.36% | 1,932,386 |
| Oct 6, 2026 | 20,950.00 | 22,200.00 | 20,700.00 | 21,800.00 | 21,800.00 | 6.86% | 1,850,726 |
| Oct 2, 2026 | 20,300.00 | 21,200.00 | 20,100.00 | 20,400.00 | 20,400.00 | -0.73% | 1,787,989 |
| Oct 1, 2026 | 18,480.00 | 21,700.00 | 18,330.00 | 20,550.00 | 20,550.00 | 12.48% | 9,266,050 |
| Sep 30, 2026 | 18,900.00 | 19,350.00 | 17,920.00 | 18,270.00 | 18,270.00 | -3.03% | 2,819,244 |
| Sep 29, 2026 | 16,020.00 | 19,830.00 | 15,750.00 | 18,840.00 | 18,840.00 | 15.16% | 9,042,905 |
| Sep 28, 2026 | 16,250.00 | 16,790.00 | 15,950.00 | 16,360.00 | 16,360.00 | 0.93% | 382,846 |
| 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 |