SemiFive Inc. 490470
KRX · South Korea · Technology Services
KRW 20,550.00+2,280.00 (+12.48%)
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 20,550.00 | +12.48% | KRW 18,480.00 | KRW 21,700.00 | KRW 18,330.00 | 9.51M |
| 2026-09-30 | KRW 18,270.00 | -3.03% | KRW 18,900.00 | KRW 19,350.00 | KRW 17,920.00 | 3.02M |
| 2026-09-29 | KRW 18,840.00 | +15.16% | KRW 16,020.00 | KRW 19,830.00 | KRW 15,750.00 | 9.85M |
| 2026-09-28 | KRW 16,360.00 | +0.93% | KRW 16,250.00 | KRW 16,790.00 | KRW 15,950.00 | 396.13K |
| 2026-09-23 | KRW 16,210.00 | +3.45% | KRW 15,950.00 | KRW 16,280.00 | KRW 15,950.00 | 340.71K |
| 2026-09-22 | KRW 15,670.00 | +0.51% | KRW 16,000.00 | KRW 16,400.00 | KRW 15,620.00 | 362.47K |
| 2026-09-21 | KRW 15,590.00 | +0.26% | KRW 15,660.00 | KRW 15,790.00 | KRW 15,310.00 | 182.23K |
| 2026-09-18 | KRW 15,550.00 | +2.57% | KRW 15,620.00 | KRW 16,000.00 | KRW 15,360.00 | 356.99K |
| 2026-09-17 | KRW 15,160.00 | +3.13% | KRW 14,680.00 | KRW 15,630.00 | KRW 14,600.00 | 407.00K |
| 2026-09-16 | KRW 14,700.00 | +2.15% | KRW 14,390.00 | KRW 14,730.00 | KRW 14,120.00 | 164.94K |
| 2026-09-15 | KRW 14,390.00 | -1.30% | KRW 14,750.00 | KRW 14,820.00 | KRW 14,150.00 | 281.09K |
| 2026-09-14 | KRW 14,580.00 | -4.33% | KRW 14,960.00 | KRW 14,980.00 | KRW 14,430.00 | 571.11K |
| 2026-09-11 | KRW 15,240.00 | -4.03% | KRW 15,250.00 | KRW 15,400.00 | KRW 14,800.00 | 353.28K |
| 2026-09-10 | KRW 15,880.00 | +0.13% | KRW 15,710.00 | KRW 16,600.00 | KRW 15,400.00 | 508.55K |
| 2026-09-09 | KRW 15,860.00 | -0.44% | KRW 15,770.00 | KRW 16,580.00 | KRW 15,430.00 | 898.31K |
| 2026-09-08 | KRW 15,930.00 | +10.78% | KRW 14,400.00 | KRW 18,150.00 | KRW 14,360.00 | 4.03M |
| 2026-09-07 | KRW 14,380.00 | -0.76% | KRW 15,000.00 | KRW 15,070.00 | KRW 14,360.00 | 163.64K |
| 2026-09-04 | KRW 14,490.00 | +2.40% | KRW 14,200.00 | KRW 14,490.00 | KRW 13,930.00 | 177.98K |
| 2026-09-03 | KRW 14,150.00 | -4.46% | KRW 15,030.00 | KRW 15,220.00 | KRW 13,890.00 | 219.35K |
| 2026-09-02 | KRW 14,810.00 | -3.77% | KRW 14,810.00 | KRW 15,250.00 | KRW 14,500.00 | 137.42K |
| 2026-09-01 | KRW 15,390.00 | 0.00% | KRW 15,460.00 | KRW 15,700.00 | KRW 14,800.00 | 191.45K |
| 2026-08-31 | KRW 15,390.00 | +0.20% | KRW 15,320.00 | KRW 15,400.00 | KRW 14,500.00 | 98.39K |
| 2026-08-28 | KRW 15,360.00 | -2.41% | KRW 15,710.00 | KRW 15,880.00 | KRW 15,100.00 | 130.00K |
| 2026-08-27 | KRW 15,740.00 | +2.21% | KRW 15,960.00 | KRW 16,030.00 | KRW 15,090.00 | 207.09K |
| 2026-08-26 | KRW 15,400.00 | +1.78% | KRW 15,230.00 | KRW 15,440.00 | KRW 14,830.00 | 105.50K |
| 2026-08-25 | KRW 15,130.00 | +6.40% | KRW 14,100.00 | KRW 15,270.00 | KRW 13,290.00 | 280.55K |
| 2026-08-24 | KRW 14,220.00 | +0.35% | KRW 14,160.00 | KRW 15,120.00 | KRW 13,950.00 | 296.33K |
| 2026-08-21 | KRW 14,170.00 | -8.05% | KRW 15,240.00 | KRW 15,240.00 | KRW 14,000.00 | 265.32K |
| 2026-08-20 | KRW 15,410.00 | +2.73% | KRW 15,400.00 | KRW 15,870.00 | KRW 15,180.00 | 218.82K |
| 2026-08-19 | KRW 15,000.00 | -6.83% | KRW 15,410.00 | KRW 15,700.00 | KRW 14,970.00 | 262.60K |
| 2026-08-18 | KRW 16,100.00 | -11.78% | KRW 18,280.00 | KRW 18,500.00 | KRW 15,910.00 | 443.63K |
| 2026-08-14 | KRW 18,250.00 | -1.24% | KRW 18,650.00 | KRW 18,950.00 | KRW 17,130.00 | 184.09K |
| 2026-08-13 | KRW 18,480.00 | +0.82% | KRW 18,420.00 | KRW 19,490.00 | KRW 18,290.00 | 273.31K |
| 2026-08-12 | KRW 18,330.00 | +3.74% | KRW 17,700.00 | KRW 18,770.00 | KRW 17,420.00 | 239.13K |
| 2026-08-11 | KRW 17,670.00 | +1.55% | KRW 17,400.00 | KRW 17,900.00 | KRW 16,840.00 | 133.00K |
| 2026-08-10 | KRW 17,400.00 | +4.69% | KRW 16,510.00 | KRW 17,550.00 | KRW 16,500.00 | 163.34K |
| 2026-08-07 | KRW 16,620.00 | +0.12% | KRW 16,740.00 | KRW 17,340.00 | KRW 15,850.00 | 119.74K |
| 2026-08-06 | KRW 16,600.00 | -5.09% | KRW 17,490.00 | KRW 17,500.00 | KRW 16,290.00 | 123.16K |
| 2026-08-05 | KRW 17,490.00 | +1.51% | KRW 18,100.00 | KRW 18,560.00 | KRW 17,400.00 | 193.88K |
| 2026-08-04 | KRW 17,230.00 | +3.61% | KRW 16,630.00 | KRW 17,400.00 | KRW 16,200.00 | 153.88K |
| 2026-08-03 | KRW 16,630.00 | +0.85% | KRW 16,210.00 | KRW 17,680.00 | KRW 15,750.00 | 203.34K |
| 2026-07-31 | KRW 16,490.00 | +28.73% | KRW 14,050.00 | KRW 16,650.00 | KRW 13,900.00 | 539.52K |
| 2026-07-30 | KRW 12,810.00 | -2.51% | KRW 12,850.00 | KRW 13,690.00 | KRW 12,630.00 | 252.59K |
| 2026-07-29 | KRW 13,140.00 | -13.32% | KRW 15,230.00 | KRW 15,700.00 | KRW 12,700.00 | 411.93K |
| 2026-07-28 | KRW 15,160.00 | -14.40% | KRW 16,940.00 | KRW 16,940.00 | KRW 14,810.00 | 284.81K |
| 2026-07-27 | KRW 17,710.00 | +6.43% | KRW 17,230.00 | KRW 17,800.00 | KRW 16,770.00 | 196.29K |
| 2026-07-24 | KRW 16,640.00 | -7.40% | KRW 17,600.00 | KRW 17,950.00 | KRW 16,620.00 | 191.67K |
| 2026-07-23 | KRW 17,970.00 | +4.36% | KRW 17,450.00 | KRW 18,120.00 | KRW 17,070.00 | 179.71K |
| 2026-07-22 | KRW 17,220.00 | -2.05% | KRW 18,090.00 | KRW 18,560.00 | KRW 17,160.00 | 201.60K |
| 2026-07-21 | KRW 17,580.00 | +3.84% | KRW 16,930.00 | KRW 17,930.00 | KRW 16,400.00 | 219.86K |
| 2026-07-20 | KRW 16,930.00 | -7.79% | KRW 17,680.00 | KRW 18,300.00 | KRW 16,770.00 | 234.41K |
| 2026-07-16 | KRW 18,360.00 | -9.56% | KRW 19,590.00 | KRW 19,590.00 | KRW 18,190.00 | 252.31K |
| 2026-07-15 | KRW 20,300.00 | +13.15% | KRW 19,050.00 | KRW 20,500.00 | KRW 18,930.00 | 283.31K |
| 2026-07-14 | KRW 17,940.00 | -7.05% | KRW 19,300.00 | KRW 19,590.00 | KRW 17,100.00 | 437.86K |
| 2026-07-13 | KRW 19,300.00 | -10.44% | KRW 22,300.00 | KRW 22,950.00 | KRW 19,300.00 | 436.12K |
| 2026-07-10 | KRW 21,550.00 | +14.75% | KRW 19,200.00 | KRW 22,150.00 | KRW 19,000.00 | 438.67K |
| 2026-07-09 | KRW 18,780.00 | +6.70% | KRW 17,650.00 | KRW 19,280.00 | KRW 17,650.00 | 370.55K |
| 2026-07-08 | KRW 17,600.00 | -9.04% | KRW 18,800.00 | KRW 19,340.00 | KRW 17,330.00 | 381.41K |
| 2026-07-07 | KRW 19,350.00 | -2.03% | KRW 20,600.00 | KRW 21,450.00 | KRW 18,900.00 | 511.39K |
| 2026-07-06 | KRW 19,750.00 | -3.66% | KRW 21,900.00 | KRW 21,900.00 | KRW 19,150.00 | 289.99K |
| 2026-07-03 | KRW 20,500.00 | +6.16% | KRW 19,550.00 | KRW 20,750.00 | KRW 18,250.00 | 328.18K |
| 2026-07-02 | KRW 19,310.00 | -8.70% | KRW 20,500.00 | KRW 20,550.00 | KRW 19,200.00 | 383.67K |
| 2026-07-01 | KRW 21,150.00 | -1.63% | KRW 21,850.00 | KRW 22,600.00 | KRW 20,750.00 | 355.58K |
| 2026-06-30 | KRW 21,500.00 | -0.46% | KRW 21,650.00 | KRW 23,300.00 | KRW 20,850.00 | 443.69K |
| 2026-06-29 | KRW 21,600.00 | +4.10% | KRW 19,400.00 | KRW 21,850.00 | KRW 18,750.00 | 899.02K |
| 2026-06-26 | KRW 20,750.00 | -4.16% | KRW 21,550.00 | KRW 22,850.00 | KRW 19,800.00 | 588.25K |
| 2026-06-25 | KRW 21,650.00 | -2.48% | KRW 22,450.00 | KRW 23,200.00 | KRW 21,450.00 | 260.58K |
| 2026-06-24 | KRW 22,200.00 | +1.37% | KRW 21,900.00 | KRW 22,700.00 | KRW 21,100.00 | 275.44K |
| 2026-06-23 | KRW 21,900.00 | -10.79% | KRW 23,700.00 | KRW 24,150.00 | KRW 21,900.00 | 527.09K |
| 2026-06-22 | KRW 24,550.00 | 0.00% | KRW 24,550.00 | KRW 25,400.00 | KRW 23,400.00 | 458.68K |
| 2026-06-19 | KRW 24,550.00 | -6.30% | KRW 26,400.00 | KRW 26,750.00 | KRW 23,950.00 | 603.52K |
| 2026-06-18 | KRW 26,200.00 | -2.42% | KRW 26,900.00 | KRW 26,900.00 | KRW 25,600.00 | 343.85K |
| 2026-06-17 | KRW 26,850.00 | +1.90% | KRW 25,900.00 | KRW 26,900.00 | KRW 25,550.00 | 367.37K |
| 2026-06-16 | KRW 26,350.00 | -3.83% | KRW 27,900.00 | KRW 28,100.00 | KRW 26,300.00 | 422.84K |
| 2026-06-15 | KRW 27,400.00 | -5.03% | KRW 29,800.00 | KRW 29,950.00 | KRW 27,000.00 | 504.77K |
| 2026-06-12 | KRW 28,850.00 | +7.05% | KRW 28,500.00 | KRW 30,175.00 | KRW 27,850.00 | 836.35K |
| 2026-06-11 | KRW 26,950.00 | +2.28% | KRW 25,450.00 | KRW 28,150.00 | KRW 24,450.00 | 779.19K |
| 2026-06-10 | KRW 26,350.00 | -6.39% | KRW 27,600.00 | KRW 28,800.00 | KRW 25,650.00 | 2.68K |
| 2026-06-09 | KRW 28,150.00 | +5.04% | KRW 27,650.00 | KRW 28,850.00 | KRW 25,450.00 | 969.30K |
| 2026-06-08 | KRW 26,800.00 | -16.12% | KRW 27,400.00 | KRW 28,750.00 | KRW 26,300.00 | 1.11M |
| 2026-06-05 | KRW 31,950.00 | -16.14% | KRW 37,050.00 | KRW 37,050.00 | KRW 31,200.00 | 1.27M |
| 2026-06-04 | KRW 38,100.00 | -3.54% | KRW 38,800.00 | KRW 40,850.00 | KRW 37,800.00 | 889.27K |
| 2026-06-02 | KRW 39,500.00 | +2.20% | KRW 38,650.00 | KRW 40,625.00 | KRW 36,550.00 | 1.04M |
| 2026-06-01 | KRW 38,650.00 | +0.39% | KRW 38,650.00 | KRW 41,650.00 | KRW 36,900.00 | 1.23M |
| 2026-05-29 | KRW 38,500.00 | -3.14% | KRW 40,950.00 | KRW 41,450.00 | KRW 37,600.00 | 1.13M |
| 2026-05-28 | KRW 39,750.00 | -3.52% | KRW 42,600.00 | KRW 43,800.00 | KRW 37,400.00 | 1.40M |
| 2026-05-27 | KRW 41,200.00 | -3.96% | KRW 44,900.00 | KRW 44,950.00 | KRW 39,900.00 | 1.74M |
| 2026-05-26 | KRW 42,900.00 | +18.34% | KRW 39,000.00 | KRW 44,250.00 | KRW 38,600.00 | 2.51M |
| 2026-05-22 | KRW 36,250.00 | +3.42% | KRW 34,750.00 | KRW 36,500.00 | KRW 34,450.00 | 675.95K |
| 2026-05-21 | KRW 35,050.00 | +0.14% | KRW 36,900.00 | KRW 37,600.00 | KRW 33,750.00 | 1.19M |