SFA Engineering Corporation (KOSDAQ:056190)
South Korea
· Delayed Price · Currency is KRW 24,450
+150 (0.62%)
At close: Dec 5, 2025
SFA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,400.00 | 24,450.00 | 24,050.00 | 24,450.00 | 24,450.00 | 0.62% | 42,675 |
| Dec 4, 2025 | 24,550.00 | 24,700.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.61% | 94,396 |
| Dec 3, 2025 | 23,700.00 | 24,650.00 | 23,700.00 | 24,450.00 | 24,450.00 | 3.38% | 125,258 |
| Dec 2, 2025 | 22,750.00 | 23,700.00 | 22,750.00 | 23,650.00 | 23,650.00 | 4.42% | 116,910 |
| Dec 1, 2025 | 22,150.00 | 22,900.00 | 22,150.00 | 22,650.00 | 22,650.00 | 2.95% | 57,006 |
| Nov 28, 2025 | 21,800.00 | 22,200.00 | 21,750.00 | 22,000.00 | 22,000.00 | 2.09% | 64,634 |
| Nov 27, 2025 | 21,700.00 | 22,150.00 | 21,550.00 | 21,550.00 | 21,550.00 | - | 55,014 |
| Nov 26, 2025 | 21,350.00 | 21,650.00 | 21,100.00 | 21,550.00 | 21,550.00 | 1.17% | 68,717 |
| Nov 25, 2025 | 20,550.00 | 21,400.00 | 20,500.00 | 21,300.00 | 21,300.00 | 5.19% | 86,231 |
| Nov 24, 2025 | 20,900.00 | 21,000.00 | 20,175.00 | 20,250.00 | 20,250.00 | -2.41% | 184,892 |
| Nov 21, 2025 | 21,000.00 | 21,100.00 | 20,650.00 | 20,750.00 | 20,750.00 | -4.16% | 107,805 |
| Nov 20, 2025 | 21,900.00 | 22,050.00 | 21,450.00 | 21,650.00 | 21,650.00 | 0.23% | 102,356 |
| Nov 19, 2025 | 21,250.00 | 21,750.00 | 20,850.00 | 21,600.00 | 21,600.00 | 3.10% | 129,481 |
| Nov 18, 2025 | 22,250.00 | 22,300.00 | 20,950.00 | 20,950.00 | 20,950.00 | -6.05% | 120,931 |
| Nov 17, 2025 | 23,550.00 | 23,600.00 | 21,700.00 | 22,300.00 | 22,300.00 | -4.29% | 159,045 |
| Nov 14, 2025 | 23,900.00 | 23,950.00 | 23,250.00 | 23,300.00 | 23,300.00 | -3.92% | 82,326 |
| Nov 13, 2025 | 24,000.00 | 24,450.00 | 23,950.00 | 24,250.00 | 24,250.00 | 0.62% | 48,761 |
| Nov 12, 2025 | 24,100.00 | 24,200.00 | 23,750.00 | 24,100.00 | 24,100.00 | -0.41% | 60,870 |
| Nov 11, 2025 | 24,200.00 | 24,600.00 | 23,900.00 | 24,200.00 | 24,200.00 | - | 58,622 |
| Nov 10, 2025 | 23,650.00 | 24,250.00 | 23,600.00 | 24,200.00 | 24,200.00 | 2.76% | 72,536 |
| Nov 7, 2025 | 23,950.00 | 24,150.00 | 23,200.00 | 23,550.00 | 23,550.00 | -2.89% | 91,334 |
| Nov 6, 2025 | 24,500.00 | 24,700.00 | 23,900.00 | 24,250.00 | 24,250.00 | - | 64,108 |
| Nov 5, 2025 | 24,650.00 | 24,650.00 | 23,600.00 | 24,250.00 | 24,250.00 | -2.81% | 92,615 |
| Nov 4, 2025 | 24,700.00 | 25,250.00 | 24,450.00 | 24,950.00 | 24,950.00 | 1.22% | 114,740 |
| Nov 3, 2025 | 24,800.00 | 24,850.00 | 24,150.00 | 24,650.00 | 24,650.00 | -0.40% | 135,264 |
| Oct 31, 2025 | 24,800.00 | 25,450.00 | 24,600.00 | 24,750.00 | 24,750.00 | -0.40% | 167,646 |
| Oct 30, 2025 | 25,450.00 | 25,450.00 | 24,300.00 | 24,850.00 | 24,850.00 | -1.97% | 175,304 |
| Oct 29, 2025 | 25,200.00 | 25,600.00 | 24,850.00 | 25,350.00 | 25,350.00 | 1.60% | 133,784 |
| Oct 28, 2025 | 25,150.00 | 25,150.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.20% | 80,581 |
| Oct 27, 2025 | 25,050.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | 0.81% | 78,182 |
| Oct 24, 2025 | 24,400.00 | 24,900.00 | 24,300.00 | 24,800.00 | 24,800.00 | 3.12% | 76,755 |
| Oct 23, 2025 | 24,100.00 | 24,550.00 | 23,850.00 | 24,050.00 | 24,050.00 | -1.23% | 71,809 |
| Oct 22, 2025 | 24,150.00 | 24,400.00 | 23,750.00 | 24,350.00 | 24,350.00 | 0.62% | 64,365 |
| Oct 21, 2025 | 24,800.00 | 24,950.00 | 24,000.00 | 24,200.00 | 24,200.00 | -1.22% | 95,282 |
| Oct 20, 2025 | 24,350.00 | 24,600.00 | 23,400.00 | 24,500.00 | 24,500.00 | 0.82% | 83,455 |
| Oct 17, 2025 | 23,950.00 | 24,900.00 | 23,950.00 | 24,300.00 | 24,300.00 | 0.21% | 111,189 |
| Oct 16, 2025 | 24,750.00 | 24,800.00 | 24,150.00 | 24,250.00 | 24,250.00 | -0.61% | 66,008 |
| Oct 15, 2025 | 23,500.00 | 24,600.00 | 23,400.00 | 24,400.00 | 24,400.00 | 4.27% | 64,758 |
| Oct 14, 2025 | 24,600.00 | 24,600.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.89% | 109,649 |
| Oct 13, 2025 | 23,350.00 | 24,000.00 | 23,150.00 | 23,850.00 | 23,850.00 | - | 73,637 |
| Oct 10, 2025 | 24,400.00 | 24,500.00 | 23,650.00 | 23,850.00 | 23,850.00 | 1.06% | 127,597 |
| Oct 2, 2025 | 24,100.00 | 24,150.00 | 23,550.00 | 23,600.00 | 23,600.00 | 1.07% | 116,055 |
| Oct 1, 2025 | 23,750.00 | 23,850.00 | 23,150.00 | 23,350.00 | 23,350.00 | -1.68% | 120,529 |
| Sep 30, 2025 | 24,150.00 | 24,400.00 | 23,750.00 | 23,750.00 | 23,750.00 | -1.86% | 50,054 |
| Sep 29, 2025 | 24,400.00 | 24,550.00 | 24,000.00 | 24,200.00 | 24,200.00 | -0.21% | 40,315 |
| Sep 26, 2025 | 24,550.00 | 24,650.00 | 24,100.00 | 24,250.00 | 24,250.00 | -2.61% | 60,872 |
| Sep 25, 2025 | 25,000.00 | 25,400.00 | 24,700.00 | 24,900.00 | 24,900.00 | -1.97% | 166,566 |
| Sep 24, 2025 | 25,100.00 | 25,550.00 | 24,700.00 | 25,400.00 | 25,400.00 | 0.59% | 99,674 |
| Sep 23, 2025 | 26,100.00 | 26,100.00 | 24,950.00 | 25,250.00 | 25,250.00 | -1.75% | 131,342 |
| Sep 22, 2025 | 25,800.00 | 26,050.00 | 25,600.00 | 25,700.00 | 25,700.00 | 0.19% | 50,304 |