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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	22,300	22,100	22,100	22,450	22,000	64,390
August 21, 2025	22,650	22,250	22,250	22,700	22,000	81,757
August 20, 2025	22,150	22,650	22,650	23,150	22,100	100,259
August 19, 2025	22,950	22,250	22,250	22,950	22,150	56,097
August 18, 2025	23,500	22,900	22,900	23,650	22,650	85,489
August 14, 2025	24,500	24,000	24,000	24,500	24,000	82,669
August 13, 2025	24,050	24,600	24,600	25,000	24,000	91,078
August 12, 2025	24,450	23,850	23,850	24,500	23,850	24,722
August 11, 2025	23,950	24,200	24,200	24,300	23,900	19,919
August 08, 2025	23,900	24,050	24,050	24,400	23,850	38,591
August 07, 2025	23,900	24,100	24,100	24,100	23,700	47,137
August 06, 2025	23,450	23,850	23,850	23,900	23,200	22,381
August 05, 2025	23,850	23,500	23,500	23,850	23,350	55,715
August 04, 2025	23,000	23,500	23,500	23,700	23,000	35,367
August 01, 2025	24,300	23,300	23,300	24,300	22,700	230,277
July 31, 2025	24,950	24,600	24,600	25,200	24,200	108,834
July 30, 2025	24,450	24,950	24,950	25,200	24,450	74,919
July 29, 2025	25,100	24,750	24,750	25,250	24,350	52,351
July 28, 2025	24,200	24,650	24,650	24,950	24,200	60,403
July 25, 2025	24,350	24,100	24,100	24,700	24,000	52,934
July 24, 2025	24,900	24,550	24,550	25,150	24,400	46,030
July 23, 2025	24,450	24,850	24,850	25,000	24,200	55,736
July 22, 2025	24,800	24,600	24,600	24,950	24,250	72,588
July 21, 2025	24,500	24,850	24,850	25,000	24,350	53,881
July 18, 2025	24,650	24,650	24,650	24,800	24,400	51,428
July 17, 2025	24,850	24,800	24,800	24,850	24,150	64,535
July 16, 2025	24,900	24,650	24,650	24,950	24,300	64,214
July 15, 2025	24,800	24,850	24,850	24,900	24,550	64,272
July 14, 2025	24,900	25,000	25,000	25,700	24,550	231,447
July 11, 2025	23,250	23,850	23,850	24,050	23,200	87,025
July 10, 2025	23,450	23,200	23,200	23,450	22,850	83,319
July 09, 2025	22,950	23,050	23,050	23,400	22,700	92,498
July 08, 2025	22,900	22,750	22,750	22,950	22,400	55,198
July 07, 2025	23,200	22,900	22,900	23,450	22,750	77,568
July 04, 2025	23,500	23,200	23,200	23,800	23,050	58,472
July 03, 2025	23,400	23,300	23,300	23,450	23,050	48,180
July 02, 2025	23,350	23,250	23,250	23,350	22,800	46,502
July 01, 2025	23,400	23,550	23,550	23,700	23,400	39,646
June 30, 2025	23,650	23,550	23,550	24,000	23,400	63,894
June 27, 2025	23,600	23,600	23,600	23,750	22,650	143,050
June 26, 2025	23,750	23,450	23,180	23,750	23,100	82,974
June 25, 2025	23,650	23,750	23,476.55	24,000	23,300	65,029
June 24, 2025	22,600	23,450	23,180	23,450	22,600	102,274
June 23, 2025	22,700	22,350	22,092.67	22,700	22,100	72,993
June 20, 2025	22,550	22,800	22,800	22,800	22,000	169,150
June 19, 2025	21,800	22,500	22,500	22,500	21,500	121,217
June 18, 2025	20,600	21,300	21,300	21,650	20,600	109,133
June 17, 2025	20,800	20,800	20,800	21,400	20,550	80,858
June 16, 2025	21,100	20,750	20,750	21,100	20,450	102,918
June 13, 2025	21,450	21,050	21,050	21,750	20,750	120,979
June 12, 2025	22,000	21,350	21,350	22,150	21,350	267,353
June 11, 2025	21,450	21,950	21,950	22,100	21,450	52,218
June 10, 2025	21,850	21,450	21,450	21,950	21,350	70,632
June 09, 2025	22,150	21,850	21,850	22,400	21,750	48,015
June 05, 2025	21,900	22,150	22,150	22,300	21,800	46,688
June 04, 2025	21,550	21,800	21,800	22,100	21,400	77,106
June 02, 2025	20,950	21,050	21,050	21,400	20,800	31,006
May 30, 2025	21,000	20,950	20,950	21,400	20,900	38,912
May 29, 2025	21,300	21,200	21,200	21,300	21,000	32,550
May 28, 2025	20,850	21,000	21,000	21,150	20,750	30,782

SFA Engineering Corporation (056190.KQ) KOE