Skip to main content
SFA Semicon Co., Ltd. (KOSDAQ:036540)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,275.00
+10.00 (0.23%)
At close: Dec 5, 2025

SFA Semicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,275.004,295.004,215.004,275.004,275.000.23%436,956
Dec 4, 20254,335.004,340.004,200.004,265.004,265.00-2.74%645,409
Dec 3, 20254,380.004,410.004,340.004,385.004,385.000.80%609,356
Dec 2, 20254,385.004,385.004,280.004,350.004,350.000.69%691,765
Dec 1, 20254,235.004,380.004,220.004,320.004,320.003.47%965,933
Nov 28, 20254,110.004,180.004,075.004,175.004,175.002.45%500,732
Nov 27, 20254,070.004,195.004,045.004,075.004,075.001.12%447,047
Nov 26, 20254,015.004,065.003,955.004,030.004,030.001.38%586,851
Nov 25, 20253,915.004,035.003,915.003,975.003,975.004.61%969,035
Nov 24, 20253,845.003,880.003,755.003,800.003,800.000.26%551,096
Nov 21, 20253,845.003,900.003,765.003,790.003,790.00-7.67%717,485
Nov 20, 20254,085.004,180.003,995.004,105.004,105.003.53%532,069
Nov 19, 20254,145.004,150.003,920.003,965.003,965.00-4.92%813,465
Nov 18, 20254,240.004,325.004,125.004,170.004,170.00-4.25%721,151
Nov 17, 20254,310.004,435.004,275.004,355.004,355.002.23%541,622
Nov 14, 20254,530.004,530.004,240.004,260.004,260.00-12.53%1,550,854
Nov 13, 20254,685.004,870.004,400.004,870.004,870.003.95%1,953,394
Nov 12, 20254,550.004,730.004,410.004,685.004,685.003.88%1,534,595
Nov 11, 20254,420.004,575.004,415.004,510.004,510.003.09%1,038,436
Nov 10, 20254,335.004,380.004,000.004,375.004,375.002.58%889,575
Nov 7, 20254,395.004,450.004,185.004,265.004,265.00-5.43%1,159,530
Nov 6, 20254,450.004,650.004,430.004,510.004,510.003.68%2,310,900
Nov 5, 20254,420.004,420.004,175.004,350.004,350.00-4.61%1,508,829
Nov 4, 20254,410.004,660.004,365.004,560.004,560.004.83%2,656,077
Nov 3, 20254,250.004,355.004,190.004,350.004,350.001.75%716,515
Oct 31, 20254,320.004,335.004,245.004,275.004,275.00-0.47%487,945
Oct 30, 20254,340.004,390.004,230.004,295.004,295.00-1.38%733,706
Oct 29, 20254,355.004,385.004,285.004,355.004,355.001.16%653,773
Oct 28, 20254,370.004,385.004,280.004,305.004,305.00-1.94%512,123
Oct 27, 20254,515.004,515.004,360.004,390.004,390.00-0.23%756,743
Oct 24, 20254,340.004,440.004,275.004,400.004,400.003.53%1,329,808
Oct 23, 20254,245.004,270.004,170.004,250.004,250.00-1.16%627,491
Oct 22, 20254,290.004,300.004,180.004,300.004,300.000.12%778,733
Oct 21, 20254,450.004,470.004,280.004,295.004,295.00-2.16%924,439
Oct 20, 20254,385.004,450.004,335.004,390.004,390.001.50%682,100
Oct 17, 20254,325.004,480.004,320.004,325.004,325.00-2.59%846,481
Oct 16, 20254,490.004,520.004,420.004,440.004,440.00-2.84%1,010,160
Oct 15, 20254,440.004,605.004,425.004,570.004,570.004.10%1,220,097
Oct 14, 20254,900.004,900.004,330.004,390.004,390.00-5.08%3,027,508
Oct 13, 20254,390.004,640.004,385.004,625.004,625.000.87%1,731,557
Oct 10, 20254,705.004,705.004,525.004,585.004,585.003.38%2,471,594
Oct 2, 20254,390.004,470.004,330.004,435.004,435.003.38%3,086,211
Oct 1, 20254,140.004,340.004,130.004,290.004,290.004.76%1,983,900
Sep 30, 20254,020.004,150.003,980.004,095.004,095.003.41%1,545,239
Sep 29, 20254,010.004,035.003,945.003,960.003,960.000.76%591,561
Sep 26, 20253,965.004,065.003,875.003,930.003,930.00-4.84%1,625,710
Sep 25, 20254,180.004,235.004,110.004,130.004,130.00-3.95%1,016,606
Sep 24, 20254,250.004,305.004,130.004,300.004,300.001.65%1,924,996
Sep 23, 20254,505.004,600.004,210.004,230.004,230.005.62%6,974,209
Sep 22, 20254,070.004,120.003,990.004,005.004,005.00-1.96%1,826,413