SFA Semicon Co., Ltd. 036540
KRX · South Korea · Electronic Technology
KRW 11,000.00+220.00 (+2.04%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,000.00 | +2.04% | KRW 10,780.00 | KRW 11,850.00 | KRW 10,650.00 | 14.46M |
| 2026-09-30 | KRW 10,780.00 | +2.18% | KRW 10,680.00 | KRW 10,970.00 | KRW 10,470.00 | 5.14M |
| 2026-09-29 | KRW 10,550.00 | -0.19% | KRW 10,450.00 | KRW 10,770.00 | KRW 10,320.00 | 4.08M |
| 2026-09-28 | KRW 10,570.00 | 0.00% | KRW 10,470.00 | KRW 10,680.00 | KRW 10,350.00 | 3.88M |
| 2026-09-23 | KRW 10,570.00 | -0.47% | KRW 10,710.00 | KRW 10,900.00 | KRW 10,260.00 | 6.18M |
| 2026-09-22 | KRW 10,620.00 | +0.66% | KRW 10,730.00 | KRW 11,160.00 | KRW 10,300.00 | 15.07M |
| 2026-09-21 | KRW 10,550.00 | +16.96% | KRW 9,050.00 | KRW 11,080.00 | KRW 9,010.00 | 27.72M |
| 2026-09-18 | KRW 9,020.00 | +4.28% | KRW 8,780.00 | KRW 9,090.00 | KRW 8,750.00 | 4.93M |
| 2026-09-17 | KRW 8,650.00 | -3.03% | KRW 8,970.00 | KRW 9,110.00 | KRW 8,560.00 | 4.05M |
| 2026-09-16 | KRW 8,920.00 | +3.72% | KRW 8,470.00 | KRW 8,990.00 | KRW 8,150.00 | 8.40M |
| 2026-09-15 | KRW 8,600.00 | +14.21% | KRW 7,460.00 | KRW 9,060.00 | KRW 7,400.00 | 17.69M |
| 2026-09-14 | KRW 7,530.00 | +6.96% | KRW 6,850.00 | KRW 7,790.00 | KRW 6,820.00 | 6.97M |
| 2026-09-11 | KRW 7,040.00 | -0.98% | KRW 6,900.00 | KRW 7,180.00 | KRW 6,820.00 | 2.71M |
| 2026-09-10 | KRW 7,110.00 | +7.24% | KRW 6,600.00 | KRW 7,160.00 | KRW 6,600.00 | 12.48M |
| 2026-09-09 | KRW 6,630.00 | +9.77% | KRW 6,040.00 | KRW 6,830.00 | KRW 6,010.00 | 6.47M |
| 2026-09-08 | KRW 6,040.00 | +0.50% | KRW 5,990.00 | KRW 6,320.00 | KRW 5,720.00 | 3.89M |
| 2026-09-07 | KRW 6,010.00 | +7.13% | KRW 5,780.00 | KRW 6,130.00 | KRW 5,730.00 | 3.15M |
| 2026-09-04 | KRW 5,610.00 | -0.18% | KRW 5,640.00 | KRW 5,720.00 | KRW 5,500.00 | 1.19M |
| 2026-09-03 | KRW 5,620.00 | -3.10% | KRW 5,930.00 | KRW 5,960.00 | KRW 5,570.00 | 1.24M |
| 2026-09-02 | KRW 5,800.00 | -1.02% | KRW 5,660.00 | KRW 5,980.00 | KRW 5,650.00 | 1.56M |
| 2026-09-01 | KRW 5,860.00 | +2.81% | KRW 5,790.00 | KRW 6,050.00 | KRW 5,650.00 | 2.14M |
| 2026-08-31 | KRW 5,700.00 | +1.60% | KRW 5,450.00 | KRW 5,720.00 | KRW 5,380.00 | 1.12M |
| 2026-08-28 | KRW 5,610.00 | -2.94% | KRW 5,670.00 | KRW 5,780.00 | KRW 5,540.00 | 1.09M |
| 2026-08-27 | KRW 5,780.00 | +1.76% | KRW 5,750.00 | KRW 5,910.00 | KRW 5,640.00 | 914.24K |
| 2026-08-26 | KRW 5,680.00 | -2.24% | KRW 5,810.00 | KRW 5,870.00 | KRW 5,570.00 | 884.04K |
| 2026-08-25 | KRW 5,810.00 | +7.79% | KRW 5,300.00 | KRW 5,810.00 | KRW 5,130.00 | 1.29M |
| 2026-08-24 | KRW 5,390.00 | -3.06% | KRW 5,560.00 | KRW 5,720.00 | KRW 5,375.00 | 937.58K |
| 2026-08-21 | KRW 5,560.00 | -8.25% | KRW 5,890.00 | KRW 5,930.00 | KRW 5,520.00 | 1.33M |
| 2026-08-20 | KRW 6,060.00 | +5.94% | KRW 5,820.00 | KRW 6,120.00 | KRW 5,770.00 | 1.98M |
| 2026-08-19 | KRW 5,720.00 | -4.51% | KRW 5,750.00 | KRW 6,020.00 | KRW 5,650.00 | 1.30M |
| 2026-08-18 | KRW 5,990.00 | -0.83% | KRW 6,090.00 | KRW 6,480.00 | KRW 5,950.00 | 2.59M |
| 2026-08-14 | KRW 6,040.00 | -3.05% | KRW 6,300.00 | KRW 6,320.00 | KRW 5,920.00 | 1.47M |
| 2026-08-13 | KRW 6,230.00 | +1.30% | KRW 6,240.00 | KRW 6,350.00 | KRW 6,070.00 | 2.20M |
| 2026-08-12 | KRW 6,150.00 | -0.49% | KRW 6,170.00 | KRW 6,210.00 | KRW 5,810.00 | 2.90M |
| 2026-08-11 | KRW 6,180.00 | +11.55% | KRW 5,550.00 | KRW 6,430.00 | KRW 5,530.00 | 6.74M |
| 2026-08-10 | KRW 5,540.00 | +10.91% | KRW 5,040.00 | KRW 5,590.00 | KRW 5,000.00 | 2.17M |
| 2026-08-07 | KRW 4,995.00 | -2.44% | KRW 5,190.00 | KRW 5,310.00 | KRW 4,920.00 | 1.01M |
| 2026-08-06 | KRW 5,120.00 | -2.29% | KRW 5,160.00 | KRW 5,300.00 | KRW 5,010.00 | 1.13M |
| 2026-08-05 | KRW 5,240.00 | +4.17% | KRW 5,330.00 | KRW 5,340.00 | KRW 5,110.00 | 1.35M |
| 2026-08-04 | KRW 5,030.00 | +4.25% | KRW 4,890.00 | KRW 5,110.00 | KRW 4,800.00 | 1.39M |
| 2026-08-03 | KRW 4,825.00 | -0.92% | KRW 4,815.00 | KRW 5,050.00 | KRW 4,630.00 | 1.38M |
| 2026-07-31 | KRW 4,870.00 | +25.35% | KRW 4,300.00 | KRW 4,950.00 | KRW 4,275.00 | 4.26M |
| 2026-07-30 | KRW 3,885.00 | -3.60% | KRW 3,765.00 | KRW 4,205.00 | KRW 3,765.00 | 1.85M |
| 2026-07-29 | KRW 4,030.00 | -10.84% | KRW 4,535.00 | KRW 4,685.00 | KRW 3,735.00 | 2.66M |
| 2026-07-28 | KRW 4,520.00 | -14.39% | KRW 4,980.00 | KRW 5,020.00 | KRW 4,465.00 | 1.89M |
| 2026-07-27 | KRW 5,280.00 | +3.53% | KRW 5,210.00 | KRW 5,410.00 | KRW 5,100.00 | 1.39M |
| 2026-07-24 | KRW 5,100.00 | -7.61% | KRW 5,520.00 | KRW 5,520.00 | KRW 5,100.00 | 1.43M |
| 2026-07-23 | KRW 5,520.00 | +0.91% | KRW 5,530.00 | KRW 5,750.00 | KRW 5,320.00 | 1.86M |
| 2026-07-22 | KRW 5,470.00 | -1.26% | KRW 5,700.00 | KRW 5,830.00 | KRW 5,470.00 | 2.42M |
| 2026-07-21 | KRW 5,540.00 | -1.25% | KRW 5,560.00 | KRW 5,600.00 | KRW 5,160.00 | 2.58M |
| 2026-07-20 | KRW 5,610.00 | -0.18% | KRW 5,380.00 | KRW 5,870.00 | KRW 5,320.00 | 3.96M |
| 2026-07-16 | KRW 5,620.00 | -7.11% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,310.00 | 3.60M |
| 2026-07-15 | KRW 6,050.00 | +14.15% | KRW 5,500.00 | KRW 6,480.00 | KRW 5,470.00 | 10.63M |
| 2026-07-14 | KRW 5,300.00 | +3.52% | KRW 5,100.00 | KRW 5,450.00 | KRW 5,010.00 | 2.89M |
| 2026-07-13 | KRW 5,120.00 | -4.30% | KRW 5,370.00 | KRW 5,480.00 | KRW 5,020.00 | 3.41M |
| 2026-07-10 | KRW 5,350.00 | +7.32% | KRW 5,150.00 | KRW 5,480.00 | KRW 5,070.00 | 1.49M |
| 2026-07-09 | KRW 4,985.00 | -0.30% | KRW 5,030.00 | KRW 5,330.00 | KRW 4,870.00 | 2.09M |
| 2026-07-08 | KRW 5,000.00 | -1.96% | KRW 4,900.00 | KRW 5,390.00 | KRW 4,800.00 | 2.54M |
| 2026-07-07 | KRW 5,100.00 | -2.67% | KRW 5,200.00 | KRW 5,510.00 | KRW 4,965.00 | 1.88M |
| 2026-07-06 | KRW 5,240.00 | -2.96% | KRW 5,370.00 | KRW 5,460.00 | KRW 5,080.00 | 1.47M |
| 2026-07-03 | KRW 5,400.00 | +5.26% | KRW 5,150.00 | KRW 5,430.00 | KRW 4,800.00 | 2.52M |
| 2026-07-02 | KRW 5,130.00 | -12.90% | KRW 5,680.00 | KRW 5,680.00 | KRW 5,090.00 | 2.09M |
| 2026-07-01 | KRW 5,890.00 | -0.34% | KRW 5,930.00 | KRW 6,270.00 | KRW 5,790.00 | 2.22M |
| 2026-06-30 | KRW 5,910.00 | -2.96% | KRW 6,130.00 | KRW 6,200.00 | KRW 5,850.00 | 1.28M |
| 2026-06-29 | KRW 6,090.00 | +5.91% | KRW 5,750.00 | KRW 6,130.00 | KRW 5,680.00 | 1.78M |
| 2026-06-26 | KRW 5,750.00 | -4.96% | KRW 6,000.00 | KRW 6,090.00 | KRW 5,620.00 | 2.12M |
| 2026-06-25 | KRW 6,050.00 | -1.63% | KRW 6,340.00 | KRW 6,440.00 | KRW 6,000.00 | 1.92M |
| 2026-06-24 | KRW 6,150.00 | -0.49% | KRW 6,190.00 | KRW 6,450.00 | KRW 5,960.00 | 2.46M |
| 2026-06-23 | KRW 6,180.00 | -12.34% | KRW 7,060.00 | KRW 7,060.00 | KRW 6,110.00 | 2.48M |
| 2026-06-22 | KRW 7,050.00 | +3.68% | KRW 6,610.00 | KRW 7,190.00 | KRW 6,610.00 | 2.05M |
| 2026-06-19 | KRW 6,800.00 | -5.56% | KRW 7,320.00 | KRW 7,330.00 | KRW 6,610.00 | 2.30M |
| 2026-06-18 | KRW 7,200.00 | -1.77% | KRW 7,310.00 | KRW 7,410.00 | KRW 6,960.00 | 1.97M |
| 2026-06-17 | KRW 7,330.00 | +1.81% | KRW 7,090.00 | KRW 7,560.00 | KRW 7,050.00 | 2.21M |
| 2026-06-16 | KRW 7,200.00 | -2.31% | KRW 7,400.00 | KRW 7,480.00 | KRW 7,150.00 | 1.82M |
| 2026-06-15 | KRW 7,370.00 | +1.52% | KRW 7,460.00 | KRW 7,680.00 | KRW 7,200.00 | 2.74M |
| 2026-06-12 | KRW 7,260.00 | +5.07% | KRW 7,400.00 | KRW 7,590.00 | KRW 7,160.00 | 4.99M |
| 2026-06-11 | KRW 6,910.00 | +1.92% | KRW 6,540.00 | KRW 7,140.00 | KRW 6,510.00 | 3.32M |
| 2026-06-10 | KRW 6,780.00 | -4.24% | KRW 6,920.00 | KRW 7,300.00 | KRW 6,620.00 | 3.08K |
| 2026-06-09 | KRW 7,080.00 | +10.63% | KRW 6,660.00 | KRW 7,160.00 | KRW 6,600.00 | 3.05M |
| 2026-06-08 | KRW 6,400.00 | -10.86% | KRW 6,560.00 | KRW 6,910.00 | KRW 6,380.00 | 2.90M |
| 2026-06-05 | KRW 7,180.00 | -9.00% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,050.00 | 2.93M |
| 2026-06-04 | KRW 7,890.00 | +3.82% | KRW 7,620.00 | KRW 8,280.00 | KRW 7,590.00 | 5.48M |
| 2026-06-02 | KRW 7,600.00 | -4.16% | KRW 7,930.00 | KRW 7,940.00 | KRW 7,160.00 | 5.70M |
| 2026-06-01 | KRW 7,930.00 | -4.69% | KRW 8,200.00 | KRW 8,390.00 | KRW 7,830.00 | 5.86M |
| 2026-05-29 | KRW 8,320.00 | -7.56% | KRW 9,140.00 | KRW 9,150.00 | KRW 8,220.00 | 7.32M |
| 2026-05-28 | KRW 9,000.00 | -4.26% | KRW 9,370.00 | KRW 9,460.00 | KRW 8,700.00 | 6.82M |
| 2026-05-27 | KRW 9,400.00 | -14.62% | KRW 11,300.00 | KRW 11,370.00 | KRW 9,400.00 | 16.32M |
| 2026-05-26 | KRW 11,010.00 | +7.41% | KRW 10,480.00 | KRW 11,640.00 | KRW 10,250.00 | 42.06M |
| 2026-05-22 | KRW 10,250.00 | +14.53% | KRW 8,920.00 | KRW 10,960.00 | KRW 8,760.00 | 69.04M |
| 2026-05-21 | KRW 8,950.00 | +15.04% | KRW 8,060.00 | KRW 9,220.00 | KRW 8,010.00 | 18.78M |