SFA Engineering Corporation - 056190.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32,500	31,600	31,600	32,500	31,200	144,846
February 19, 2026	31,300	32,700	32,700	32,850	30,700	204,515
February 13, 2026	31,650	30,750	30,750	31,950	30,650	165,116
February 12, 2026	32,100	32,000	32,000	32,100	31,250	114,107
February 11, 2026	32,350	31,550	31,550	32,350	31,200	91,210
February 10, 2026	32,600	31,900	31,900	32,700	31,650	95,608
February 09, 2026	31,400	32,500	32,500	32,700	29,800	188,376
February 06, 2026	30,000	30,450	30,450	31,100	29,450	120,238
February 05, 2026	31,500	31,300	31,300	32,050	31,100	128,413
February 04, 2026	31,500	32,050	32,050	32,250	31,300	130,551
February 03, 2026	33,150	32,200	32,200	33,550	31,700	215,107
February 02, 2026	33,100	32,050	32,050	34,000	31,800	194,580
January 30, 2026	35,250	33,800	33,800	35,550	33,350	500,470
January 29, 2026	31,900	35,600	35,600	35,600	30,700	705,636
January 28, 2026	30,500	31,000	31,000	31,000	30,100	298,893
January 27, 2026	29,200	30,450	30,450	30,600	28,950	300,239
January 26, 2026	27,500	29,700	29,700	29,800	27,050	684,675
January 23, 2026	25,950	26,950	26,950	27,050	25,750	262,338
January 22, 2026	25,800	26,300	26,300	26,450	25,250	286,863
January 21, 2026	25,000	25,450	25,450	25,600	24,750	166,249
January 20, 2026	25,150	25,850	25,850	26,450	24,600	426,652
January 19, 2026	23,700	24,350	24,350	24,400	23,400	133,624
January 16, 2026	23,500	23,550	23,550	24,300	23,400	75,141
January 15, 2026	23,050	23,350	23,350	23,550	22,850	81,110
January 14, 2026	23,150	23,150	23,150	23,300	22,800	74,151
January 13, 2026	23,800	23,250	23,250	23,900	23,000	87,492
January 12, 2026	23,800	23,850	23,850	23,950	23,450	52,150
January 09, 2026	24,100	23,400	23,400	24,250	23,350	102,512
January 08, 2026	24,300	24,050	24,050	24,450	23,900	111,844
January 07, 2026	24,350	24,250	24,250	24,900	23,650	116,531
January 06, 2026	24,550	23,950	23,950	24,650	23,700	172,110
January 05, 2026	24,900	24,900	24,900	25,900	24,700	121,457
January 02, 2026	23,400	24,150	24,150	24,150	23,000	86,872
December 30, 2025	23,350	23,400	23,400	23,700	23,250	45,037
December 29, 2025	24,000	23,550	23,550	24,000	23,550	50,419
December 26, 2025	24,000	23,900	23,900	24,300	23,600	60,662
December 24, 2025	24,250	23,900	23,900	24,250	23,750	39,748
December 23, 2025	24,200	24,250	24,250	24,300	23,800	56,374
December 22, 2025	23,650	23,950	23,950	24,200	23,500	46,901
December 19, 2025	23,850	23,550	23,550	24,050	23,400	80,571
December 18, 2025	23,300	23,350	23,350	23,400	22,900	58,795
December 17, 2025	23,850	23,750	23,750	23,950	23,350	71,881
December 16, 2025	23,850	23,700	23,700	24,150	23,600	65,868
December 15, 2025	23,700	24,100	24,100	24,200	23,550	44,526
December 12, 2025	23,750	23,950	23,950	24,150	23,700	50,159
December 11, 2025	24,300	23,750	23,750	24,300	23,450	130,988
December 10, 2025	23,750	23,900	23,900	23,950	23,600	39,009
December 09, 2025	23,850	23,850	23,850	23,950	23,600	66,821
December 08, 2025	24,200	23,950	23,950	24,300	23,700	74,804
December 05, 2025	24,400	24,400	24,400	24,400	24,050	40,733
December 04, 2025	24,550	24,300	24,300	24,700	24,050	96,629
December 03, 2025	23,700	24,450	24,450	24,650	23,700	127,539
December 02, 2025	22,750	23,650	23,650	23,700	22,750	113,555
December 01, 2025	22,150	22,650	22,650	22,900	22,150	57,006
November 28, 2025	21,800	22,000	22,000	22,200	21,750	71,063
November 27, 2025	21,700	21,550	21,550	22,150	21,550	56,572
November 26, 2025	21,350	21,550	21,550	21,650	21,100	68,717
November 25, 2025	20,550	21,300	21,300	21,400	20,500	86,233
November 24, 2025	20,900	20,250	20,250	21,000	20,175	194,968
November 21, 2025	21,000	20,750	20,750	21,100	20,650	107,805

SFA Engineering Corporation (056190.KQ) KOE