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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21,900	21,650	21,650	22,050	21,450	102,356
November 19, 2025	21,250	21,600	21,600	21,750	20,850	131,582
November 18, 2025	22,250	20,950	20,950	22,300	20,950	120,931
November 17, 2025	23,550	22,300	22,300	23,600	21,700	159,045
November 14, 2025	23,900	23,450	23,450	23,950	23,250	79,656
November 13, 2025	24,000	24,250	24,250	24,450	23,950	51,405
November 12, 2025	24,100	24,100	24,100	24,200	23,750	62,181
November 11, 2025	24,200	24,200	24,200	24,600	23,900	61,066
November 10, 2025	23,650	24,200	24,200	24,250	23,600	73,699
November 07, 2025	23,950	23,550	23,550	24,150	23,200	95,103
November 06, 2025	24,500	24,250	24,250	24,700	23,900	64,108
November 05, 2025	24,650	24,250	24,250	24,650	23,600	92,615
November 04, 2025	24,700	24,950	24,950	25,250	24,450	117,222
November 03, 2025	24,800	24,650	24,650	24,850	24,150	138,581
October 31, 2025	24,800	24,750	24,750	25,450	24,600	177,510
October 30, 2025	25,450	24,850	24,850	25,450	24,300	176,249
October 29, 2025	25,200	25,350	25,350	25,600	24,850	135,562
October 28, 2025	25,150	24,950	24,950	25,150	24,650	82,687
October 27, 2025	25,050	25,000	25,000	25,350	24,550	80,599
October 24, 2025	24,400	24,800	24,800	24,900	24,300	73,593
October 23, 2025	24,100	24,050	24,050	24,550	23,850	72,852
October 22, 2025	24,150	24,350	24,350	24,400	23,750	62,293
October 21, 2025	24,800	24,200	24,200	24,950	24,000	95,282
October 20, 2025	24,350	24,500	24,500	24,600	23,400	83,455
October 17, 2025	23,950	24,300	24,300	24,900	23,950	115,487
October 16, 2025	24,750	24,250	24,250	24,800	24,150	67,888
October 15, 2025	23,500	24,400	24,400	24,600	23,400	66,122
October 14, 2025	24,600	23,400	23,400	24,600	23,200	109,649
October 13, 2025	23,350	23,850	23,850	24,000	23,150	73,637
October 10, 2025	24,400	23,850	23,850	24,500	23,650	133,801
October 02, 2025	24,100	23,600	23,600	24,150	23,550	128,027
October 01, 2025	23,750	23,350	23,350	23,850	23,150	121,939
September 30, 2025	24,150	23,750	23,750	24,400	23,750	52,572
September 29, 2025	24,400	24,200	24,200	24,550	24,000	40,315
September 26, 2025	24,550	24,250	24,250	24,650	24,100	59,548
September 25, 2025	25,000	24,900	24,900	25,400	24,700	169,670

SFA Engineering Corporation (056190.KQ) KOE