KOSDAQ - Delayed Quote KRW

SFA Engineering Corporation (056190.KQ)

Compare
19,050.00
-390.00
(-2.01%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202519,440.0019,800.0019,030.0019,050.0019,050.0065,155
Jan 14, 202519,280.0019,440.0019,080.0019,440.0019,440.0047,616
Jan 13, 202519,130.0019,340.0018,940.0019,290.0019,290.0066,392
Jan 10, 202519,400.0019,580.0019,130.0019,360.0019,360.0053,312
Jan 9, 202519,570.0019,770.0019,410.0019,540.0019,540.0058,068
Jan 8, 202519,300.0019,970.0019,130.0019,770.0019,770.0091,339
Jan 7, 202519,450.0020,150.0019,360.0019,360.0019,360.0087,474
Jan 6, 202519,130.0019,690.0019,130.0019,430.0019,430.0070,128
Jan 3, 202519,200.0019,570.0019,020.0019,190.0019,190.0061,699
Jan 2, 202519,330.0019,700.0018,670.0019,140.0019,140.00136,590
Dec 30, 202419,520.0019,830.0019,490.0019,500.0019,500.0044,313
Dec 27, 2024 100.00 Dividend
Dec 27, 202419,940.0019,950.0019,480.0019,840.0019,840.0050,345
Dec 26, 202419,940.0019,950.0019,570.0019,890.0019,790.0047,082
Dec 24, 202420,050.0020,150.0019,830.0019,830.0019,730.3031,365
Dec 23, 202420,150.0020,250.0019,810.0020,050.0019,949.2035,793
Dec 20, 202419,910.0020,150.0019,660.0020,150.0020,048.6977,599
Dec 19, 202420,150.0020,300.0019,690.0020,000.0019,899.4561,657
Dec 18, 202420,050.0020,300.0019,810.0020,300.0020,197.9433,696
Dec 17, 202419,920.0020,200.0019,790.0019,880.0019,780.0554,342
Dec 16, 202420,150.0020,250.0019,850.0019,880.0019,780.0572,739
Dec 13, 202420,300.0020,600.0020,050.0020,150.0020,048.6951,986
Dec 12, 202419,880.0020,400.0019,720.0020,300.0020,197.94126,827
Dec 11, 202419,740.0019,970.0019,530.0019,710.0019,610.9087,994
Dec 10, 202420,500.0020,650.0019,700.0019,730.0019,630.80185,228
Dec 9, 202420,550.0020,650.0019,860.0020,250.0020,148.19137,054
Dec 6, 202420,400.0020,750.0020,000.0020,650.0020,546.1869,424
Dec 5, 202420,350.0020,550.0019,970.0020,250.0020,148.1974,215
Dec 4, 202420,450.0020,800.0019,960.0020,550.0020,446.6862,808
Dec 3, 202421,150.0021,350.0020,200.0020,500.0020,396.93249,807
Dec 2, 202421,500.0021,550.0020,850.0021,350.0021,242.66100,903
Nov 29, 202420,850.0021,400.0020,550.0021,300.0021,192.91183,090
Nov 28, 202421,200.0021,200.0020,550.0020,850.0020,745.17104,319
Nov 27, 202421,000.0021,250.0020,750.0021,200.0021,093.41114,059
Nov 26, 202420,900.0021,300.0020,850.0021,200.0021,093.4143,223
Nov 25, 202420,400.0021,300.0020,400.0021,000.0020,894.4272,567
Nov 22, 202420,800.0021,300.0020,200.0020,250.0020,148.1984,015
Nov 21, 202421,000.0021,250.0020,150.0021,200.0021,093.41143,051
Nov 20, 202421,000.0021,300.0020,600.0020,900.0020,794.92138,647
Nov 19, 202419,640.0021,050.0019,640.0020,950.0020,844.67284,522
Nov 18, 202417,660.0020,450.0017,610.0019,660.0019,561.16287,809
Nov 15, 202418,700.0018,700.0017,250.0017,850.0017,760.26333,377
Nov 14, 202419,160.0019,480.0018,730.0019,240.0019,143.2781,719
Nov 13, 202419,160.0019,490.0019,060.0019,160.0019,063.6748,963
Nov 12, 202420,000.0020,150.0019,080.0019,160.0019,063.67108,449
Nov 11, 202420,800.0020,850.0020,000.0020,150.0020,048.6963,554
Nov 8, 202421,100.0021,900.0020,700.0020,800.0020,695.4362,837
Nov 7, 202420,550.0021,200.0020,300.0020,900.0020,794.9236,171
Nov 6, 202421,550.0021,600.0020,750.0020,800.0020,695.4353,955
Nov 5, 202421,000.0021,700.0021,000.0021,550.0021,441.6552,291
Nov 4, 202420,750.0021,100.0020,500.0021,100.0020,993.9269,170
Nov 1, 202420,550.0020,950.0020,400.0020,550.0020,446.6838,602
Oct 31, 202420,550.0021,150.0020,200.0021,150.0021,043.6789,275
Oct 30, 202421,200.0021,200.0020,750.0020,750.0020,645.6824,689
Oct 29, 202421,150.0021,150.0020,750.0021,150.0021,043.6738,165
Oct 28, 202421,250.0021,400.0020,950.0021,150.0021,043.6730,392
Oct 25, 202420,750.0021,200.0020,550.0021,150.0021,043.6766,515
Oct 24, 202420,750.0020,850.0020,400.0020,550.0020,446.6836,012
Oct 23, 202420,400.0020,650.0020,000.0020,500.0020,396.9358,361
Oct 22, 202421,100.0021,100.0020,200.0020,200.0020,098.4482,824
Oct 21, 202420,900.0021,200.0020,700.0020,950.0020,844.6746,839
Oct 18, 202421,150.0021,500.0020,550.0020,700.0020,595.93126,009
Oct 17, 202421,750.0021,900.0021,300.0021,350.0021,242.6665,944
Oct 16, 202422,250.0022,400.0021,500.0021,500.0021,391.91124,850
Oct 15, 202422,950.0022,950.0022,350.0022,400.0022,287.3884,777
Oct 14, 202422,500.0022,900.0022,450.0022,750.0022,635.6281,108
Oct 11, 202424,150.0024,450.0022,250.0022,400.0022,287.38385,217
Oct 10, 202425,400.0025,700.0024,700.0024,700.0024,575.8272,369
Oct 8, 202425,300.0025,850.0025,100.0025,350.0025,222.5549,573
Oct 7, 202425,300.0025,600.0025,150.0025,350.0025,222.5534,082
Oct 4, 202425,650.0025,750.0025,250.0025,300.0025,172.8075,558
Oct 2, 202425,900.0026,200.0025,400.0025,500.0025,371.79115,323
Sep 30, 202426,650.0026,650.0026,150.0026,350.0026,217.5258,478
Sep 27, 202426,600.0026,800.0026,350.0026,600.0026,466.2662,538
Sep 26, 202426,650.0027,000.0026,450.0026,750.0026,615.5193,737
Sep 25, 202426,650.0026,700.0026,400.0026,500.0026,366.77168,260
Sep 24, 202425,900.0026,600.0025,750.0026,500.0026,366.77148,713
Sep 23, 202425,550.0026,300.0025,400.0026,050.0025,919.0398,399
Sep 20, 202425,700.0025,800.0025,400.0025,650.0025,521.04103,621
Sep 19, 202425,550.0025,700.0025,100.0025,400.0025,272.30176,501
Sep 13, 202425,150.0025,650.0024,750.0025,550.0025,421.5483,795
Sep 12, 202424,900.0025,300.0024,700.0025,100.0024,973.81115,790
Sep 11, 202424,600.0024,800.0024,300.0024,800.0024,675.3172,747
Sep 10, 202424,150.0024,550.0023,700.0024,250.0024,128.08130,556
Sep 9, 202423,300.0024,200.0023,150.0024,150.0024,028.5861,231
Sep 6, 202424,000.0024,100.0023,500.0023,500.0023,381.85149,872
Sep 5, 202423,750.0024,150.0023,550.0023,800.0023,680.3457,147
Sep 4, 202423,900.0024,200.0023,400.0023,750.0023,630.59116,754
Sep 3, 202424,800.0024,800.0024,450.0024,500.0024,376.8265,313
Sep 2, 202424,850.0025,050.0024,600.0024,750.0024,625.5738,352
Aug 30, 202424,750.0025,050.0024,650.0024,950.0024,824.5635,342
Aug 29, 202424,500.0024,950.0024,400.0024,700.0024,575.8280,854
Aug 28, 202424,600.0025,150.0024,550.0025,000.0024,874.3167,393
Aug 27, 202424,600.0025,050.0024,550.0024,700.0024,575.8224,618
Aug 26, 202425,400.0025,450.0024,800.0024,850.0024,725.0652,350
Aug 23, 202424,750.0025,550.0024,750.0025,400.0025,272.3059,330
Aug 22, 202425,300.0025,350.0024,800.0025,000.0024,874.3150,520
Aug 21, 202424,400.0025,200.0024,350.0025,200.0025,073.3051,934
Aug 20, 202424,700.0024,850.0024,450.0024,650.0024,526.0735,450
Aug 19, 202424,450.0024,800.0024,250.0024,500.0024,376.8245,854
Aug 16, 202424,850.0024,950.0024,150.0024,350.0024,227.58113,459
Aug 14, 202425,250.0025,300.0024,400.0024,600.0024,476.3285,408
Aug 13, 202423,850.0025,350.0023,600.0024,950.0024,824.56177,279
Aug 12, 202423,500.0024,100.0023,500.0023,950.0023,829.5959,152
Aug 9, 202424,050.0024,200.0023,450.0023,700.0023,580.8467,922
Aug 8, 202422,800.0024,150.0022,800.0023,750.0023,630.59113,582
Aug 7, 202422,700.0023,650.0022,700.0023,300.0023,182.8690,772
Aug 6, 202422,350.0023,400.0022,250.0023,150.0023,033.61113,791
Aug 5, 202424,100.0024,300.0021,650.0021,900.0021,789.89231,266
Aug 2, 202424,950.0025,100.0024,500.0024,600.0024,476.32107,358
Aug 1, 202425,450.0025,750.0025,150.0025,350.0025,222.5554,109
Jul 31, 202424,950.0025,400.0024,800.0025,300.0025,172.8061,764
Jul 30, 202424,950.0025,000.0024,750.0024,850.0024,725.0649,379
Jul 29, 202425,150.0025,300.0024,900.0025,100.0024,973.8142,321
Jul 26, 202424,850.0025,250.0024,700.0025,000.0024,874.3171,510
Jul 25, 202424,450.0024,950.0024,350.0024,800.0024,675.3175,755
Jul 24, 202425,000.0025,150.0024,700.0024,900.0024,774.8187,121
Jul 23, 202424,950.0025,350.0024,950.0025,200.0025,073.3066,586
Jul 22, 202425,500.0025,500.0024,800.0024,950.0024,824.56120,544
Jul 19, 202425,900.0026,000.0025,150.0025,550.0025,421.54154,919
Jul 18, 202425,700.0026,250.0025,500.0026,250.0026,118.02128,573
Jul 17, 202426,000.0026,200.0025,650.0025,800.0025,670.2978,717
Jul 16, 202426,450.0026,500.0025,450.0025,850.0025,720.04226,824
Jul 15, 202426,450.0026,650.0026,350.0026,600.0026,466.2673,189
Jul 12, 202426,300.0026,800.0026,250.0026,450.0026,317.0280,969
Jul 11, 202426,750.0027,000.0026,550.0026,600.0026,466.2686,847
Jul 10, 202426,550.0026,750.0026,350.0026,600.0026,466.2640,897
Jul 9, 202426,600.0026,800.0026,400.0026,550.0026,416.5267,274
Jul 8, 202426,450.0026,650.0026,350.0026,600.0026,466.2667,301
Jul 5, 202426,650.0026,800.0026,150.0026,400.0026,267.2795,739
Jul 4, 202426,800.0026,800.0026,350.0026,650.0026,516.0160,114
Jul 3, 202426,750.0027,050.0026,500.0026,600.0026,466.2693,834
Jul 2, 202427,000.0027,150.0026,650.0026,700.0026,565.7672,959
Jul 1, 202426,900.0027,450.0026,600.0027,200.0027,063.25127,019
Jun 28, 202426,600.0027,100.0026,600.0026,950.0026,814.5062,923
Jun 27, 2024 180.00 Dividend
Jun 27, 202427,550.0027,550.0026,600.0026,650.0026,516.01179,692
Jun 26, 202427,850.0028,100.0027,600.0027,650.0027,331.8987,719
Jun 25, 202427,750.0027,950.0026,700.0027,700.0027,381.31145,488
Jun 24, 202427,500.0028,400.0027,450.0027,700.0027,381.31111,418
Jun 21, 202428,050.0028,400.0027,350.0027,450.0027,134.19219,295
Jun 20, 202428,650.0030,400.0028,250.0028,400.0028,073.26493,955
Jun 19, 202427,950.0028,700.0027,750.0028,200.0027,875.56138,998
Jun 18, 202427,800.0028,000.0027,550.0027,900.0027,579.0184,770
Jun 17, 202427,650.0028,050.0027,150.0027,650.0027,331.89159,690
Jun 14, 202428,400.0028,950.0027,550.0027,550.0027,233.04192,873
Jun 13, 202429,300.0029,300.0028,400.0028,400.0028,073.26215,123
Jun 12, 202428,300.0029,050.0028,300.0029,000.0028,666.36134,620
Jun 11, 202428,150.0028,800.0028,100.0028,300.0027,974.41161,417
Jun 10, 202427,350.0028,150.0027,200.0028,100.0027,776.71118,602
Jun 7, 202427,650.0028,050.0027,300.0027,450.0027,134.1980,051
Jun 5, 202427,950.0028,000.0027,200.0027,600.0027,282.4687,747
Jun 4, 202428,250.0028,300.0027,750.0027,850.0027,529.5975,127
Jun 3, 202427,850.0028,200.0027,700.0028,200.0027,875.5664,747
May 31, 202428,200.0028,200.0027,500.0027,850.0027,529.59140,433
May 30, 202428,400.0028,400.0027,400.0027,900.0027,579.01100,656
May 29, 202428,450.0028,850.0028,250.0028,450.0028,122.69107,652
May 28, 202428,400.0028,950.0028,150.0028,400.0028,073.2683,318
May 27, 202428,450.0028,750.0027,950.0028,450.0028,122.6991,337
May 24, 202428,750.0028,900.0028,150.0028,150.0027,826.14126,536
May 23, 202429,000.0029,400.0028,500.0029,200.0028,864.06127,014
May 22, 202429,200.0029,500.0028,750.0028,850.0028,518.09131,231
May 21, 202428,800.0029,550.0028,650.0029,100.0028,765.21187,723
May 20, 202428,350.0029,100.0027,650.0028,900.0028,567.51269,057
May 17, 202429,000.0029,000.0028,000.0028,100.0027,776.71197,817
May 16, 202429,050.0029,200.0028,600.0028,900.0028,567.51296,150
May 14, 202429,000.0029,150.0028,450.0028,700.0028,369.81374,037
May 13, 202427,600.0028,800.0026,950.0028,450.0028,122.691,169,420
May 10, 202425,700.0026,050.0025,700.0026,000.0025,700.8764,286
May 9, 202426,100.0026,150.0025,550.0025,600.0025,305.4879,437
May 8, 202426,250.0026,250.0025,950.0026,100.0025,799.7255,100
May 7, 202426,450.0026,500.0026,050.0026,200.0025,898.57108,061
May 3, 202425,800.0026,350.0025,800.0026,150.0025,849.1575,805
May 2, 202425,800.0025,800.0025,400.0025,700.0025,404.3288,159
Apr 30, 202425,700.0026,150.0025,500.0025,850.0025,552.60124,007
Apr 29, 202425,800.0025,800.0025,550.0025,700.0025,404.3271,394
Apr 26, 202425,250.0025,750.0025,150.0025,600.0025,305.4890,207
Apr 25, 202424,950.0025,300.0024,900.0025,050.0024,761.8042,682
Apr 24, 202424,800.0025,200.0024,800.0025,200.0024,910.0859,980
Apr 23, 202424,850.0025,000.0024,450.0024,500.0024,218.1379,732
Apr 22, 202425,250.0025,250.0024,700.0024,800.0024,514.6872,327
Apr 19, 202425,250.0025,250.0024,800.0025,100.0024,811.23120,923
Apr 18, 202424,950.0025,500.0024,900.0025,350.0025,058.3562,967
Apr 17, 202424,650.0025,400.0024,650.0024,950.0024,662.9589,835
Apr 16, 202424,850.0025,050.0024,200.0024,500.0024,218.13140,977
Apr 15, 202425,350.0025,450.0025,050.0025,150.0024,860.65107,286
Apr 12, 202426,300.0026,350.0025,650.0025,650.0025,354.90141,783
Apr 11, 202426,100.0026,550.0025,900.0026,200.0025,898.57127,056
Apr 9, 202426,400.0026,650.0026,000.0026,550.0026,244.54112,269
Apr 8, 202426,650.0026,650.0025,800.0026,300.0025,997.42137,864
Apr 5, 202426,100.0026,500.0025,950.0026,400.0026,096.2796,480
Apr 4, 202426,400.0026,500.0026,150.0026,400.0026,096.27128,286
Apr 3, 202426,150.0026,400.0025,850.0026,150.0025,849.15102,808
Apr 2, 202426,650.0026,700.0026,100.0026,100.0025,799.72125,965
Apr 1, 202425,550.0026,600.0025,500.0026,600.0026,293.97240,211
Mar 29, 202425,550.0025,600.0025,200.0025,400.0025,107.78129,212
Mar 28, 202425,650.0025,750.0025,350.0025,550.0025,256.05150,728
Mar 27, 202425,650.0025,800.0025,300.0025,600.0025,305.48130,207
Mar 26, 202425,650.0025,900.0025,500.0025,650.0025,354.90103,812
Mar 25, 202425,850.0025,850.0025,550.0025,650.0025,354.9090,525
Mar 22, 202425,750.0026,100.0025,600.0025,700.0025,404.32142,370
Mar 21, 202425,850.0026,050.0025,450.0025,700.0025,404.32135,843
Mar 20, 202425,150.0025,600.0025,100.0025,550.0025,256.05101,305
Mar 19, 202424,900.0025,450.0024,900.0025,150.0024,860.65158,004
Mar 18, 202425,150.0025,200.0024,700.0025,050.0024,761.80147,899
Mar 15, 202426,200.0026,300.0025,200.0025,200.0024,910.08508,036
Mar 14, 202426,650.0026,800.0026,300.0026,350.0026,046.85231,435
Mar 13, 202426,900.0026,900.0026,150.0026,450.0026,145.70259,718
Mar 12, 202426,300.0026,800.0026,100.0026,750.0026,442.24219,459
Mar 11, 202425,500.0026,050.0025,500.0026,000.0025,700.87136,041
Mar 8, 202426,000.0026,100.0025,700.0025,700.0025,404.32114,937
Mar 7, 202425,550.0026,200.0025,400.0025,800.0025,503.17265,467
Mar 6, 202425,250.0025,550.0025,150.0025,500.0025,206.63151,060
Mar 5, 202425,150.0025,800.0024,950.0025,500.0025,206.63279,455
Mar 4, 202425,100.0025,350.0024,800.0025,100.0024,811.23212,672
Feb 29, 202425,050.0025,450.0024,750.0024,950.0024,662.95456,530
Feb 28, 202425,000.0025,050.0023,650.0024,950.0024,662.953,039,768
Feb 27, 202426,450.0026,750.0026,350.0026,400.0026,096.2766,715
Feb 26, 202426,900.0026,900.0026,300.0026,450.0026,145.70112,444
Feb 23, 202427,500.0027,500.0026,900.0026,950.0026,639.9484,113
Feb 22, 202427,200.0027,550.0027,000.0027,350.0027,035.3489,357
Feb 21, 202426,800.0027,400.0026,750.0027,000.0026,689.37133,110
Feb 20, 202427,200.0027,200.0026,500.0027,050.0026,738.79116,219
Feb 19, 202426,600.0027,150.0026,600.0026,950.0026,639.94132,095
Feb 16, 202426,750.0026,750.0026,100.0026,450.0026,145.70122,689
Feb 15, 202426,550.0026,900.0026,150.0026,350.0026,046.85186,510
Feb 14, 202425,950.0026,300.0025,700.0026,200.0025,898.57185,629
Feb 13, 202426,250.0026,600.0025,950.0026,300.0025,997.42144,304
Feb 8, 202426,000.0026,400.0025,950.0026,150.0025,849.1595,927
Feb 7, 202426,000.0026,250.0025,850.0025,950.0025,651.45109,624
Feb 6, 202426,500.0026,500.0025,850.0025,950.0025,651.45267,585
Feb 5, 202426,550.0027,000.0025,850.0026,550.0026,244.54183,839
Feb 2, 202427,300.0027,400.0026,650.0026,650.0026,343.39290,927
Feb 1, 202427,000.0027,300.0026,550.0027,100.0026,788.22456,119
Jan 31, 202427,550.0027,750.0027,050.0027,050.0026,738.79107,027
Jan 30, 202427,900.0028,250.0027,550.0027,700.0027,381.3185,369
Jan 29, 202428,000.0028,100.0027,700.0027,900.0027,579.0158,770
Jan 26, 202427,950.0028,300.0027,800.0028,000.0027,677.8651,969
Jan 25, 202428,450.0028,550.0027,500.0028,000.0027,677.86123,233
Jan 24, 202428,600.0028,650.0028,250.0028,600.0028,270.9650,460
Jan 23, 202429,050.0029,050.0028,500.0028,600.0028,270.9651,180
Jan 22, 202429,250.0029,250.0028,450.0028,800.0028,468.66112,422
Jan 19, 202429,250.0029,450.0028,750.0028,850.0028,518.0967,544
Jan 18, 202428,850.0029,350.0028,800.0029,000.0028,666.3638,843
Jan 17, 202429,550.0029,600.0028,750.0029,050.0028,715.7886,219
Jan 16, 202430,000.0030,050.0029,150.0029,300.0028,962.9176,316
Jan 15, 202429,950.0030,550.0029,750.0029,950.0029,605.43119,401