Stock listing
KRX:490470 SemiFive Inc. (세미파이브) 주가
Follow SemiFive Inc. into a list and get an email when it puts out news.
Share price · KRX:490470
₩12,440 KRW -910 (-6.8%)
Close on Oct 30, 2026
- Day range
- ₩12,170 – ₩12,900 KRWOct 30, 2026
- Volume
- 458,232 sharesOct 30, 2026
- Market cap
- ₩419.4B KRWAt the close on Oct 30, 2026 · price × 33.71M shares outstanding
- Traded on an average day
- ₩15.96B KRWMedian day 359,729 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:490470 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩12,440 | -910 | -6.8% | ₩12,900 | ₩12,900 | ₩12,170 | 458,232 | |
| ₩13,350 | -880 | -6.2% | ₩14,140 | ₩14,180 | ₩13,060 | 561,951 | |
| ₩14,230 | +510 | +3.7% | ₩14,230 | ₩14,440 | ₩13,960 | 501,713 | |
| ₩13,720 | +720 | +5.5% | ₩13,330 | ₩14,220 | ₩13,330 | 456,612 | |
| ₩13,000 | -880 | -6.3% | ₩13,500 | ₩14,040 | ₩12,990 | 378,798 | |
| ₩13,880 | -420 | -2.9% | ₩13,800 | ₩14,000 | ₩13,360 | 374,865 | |
| ₩14,300 | -1,430 | -9.1% | ₩15,640 | ₩15,680 | ₩14,100 | 646,862 | |
| ₩15,730 | +440 | +2.9% | ₩15,500 | ₩16,310 | ₩15,220 | 614,122 | |
| ₩15,290 | -1,510 | -9.0% | ₩16,670 | ₩17,110 | ₩15,200 | 466,085 | |
| ₩16,800 | +450 | +2.8% | ₩15,500 | ₩16,810 | ₩15,500 | 774,462 | |
| ₩16,350 | +350 | +2.2% | ₩16,300 | ₩16,970 | ₩15,690 | 774,933 | |
| ₩16,000 | -2,610 | -14.0% | ₩17,400 | ₩17,600 | ₩15,310 | 980,380 | |
| ₩18,610 | -1,440 | -7.2% | ₩20,400 | ₩20,450 | ₩18,220 | 800,632 | |
| ₩20,050 | -200 | -1.0% | ₩19,250 | ₩20,500 | ₩18,380 | 1,269,422 | |
| ₩20,250 | -2,050 | -9.2% | ₩22,100 | ₩22,100 | ₩20,000 | 1,272,775 | |
| ₩22,300 | -450 | -2.0% | ₩22,550 | ₩23,200 | ₩22,050 | 1,101,562 | |
| ₩22,750 | +950 | +4.4% | ₩21,550 | ₩23,350 | ₩20,700 | 2,129,308 | |
| ₩21,800 | +1,400 | +6.9% | ₩20,950 | ₩22,200 | ₩20,700 | 1,969,466 | |
| ₩20,400 | -150 | -0.7% | ₩20,300 | ₩21,200 | ₩20,100 | 1,787,989 | |
| ₩20,550 | +2,280 | +12.5% | ₩18,480 | ₩21,700 | ₩18,330 | 9,513,055 | |
| ₩18,270 | -570 | -3.0% | ₩18,900 | ₩19,350 | ₩17,920 | 3,020,386 | |
| ₩18,840 | +2,480 | +15.2% | ₩16,020 | ₩19,830 | ₩15,750 | 9,852,301 | |
| ₩16,360 | +150 | +0.9% | ₩16,250 | ₩16,790 | ₩15,950 | 396,132 | |
| ₩16,210 | +540 | +3.4% | ₩15,950 | ₩16,280 | ₩15,950 | 340,706 | |
| ₩15,670 | +80 | +0.5% | ₩16,000 | ₩16,400 | ₩15,620 | 362,466 | |
| ₩15,590 | +40 | +0.3% | ₩15,660 | ₩15,790 | ₩15,310 | 182,229 | |
| ₩15,550 | +390 | +2.6% | ₩15,620 | ₩16,000 | ₩15,360 | 356,991 | |
| ₩15,160 | +460 | +3.1% | ₩14,680 | ₩15,630 | ₩14,600 | 407,000 | |
| ₩14,700 | +310 | +2.2% | ₩14,390 | ₩14,730 | ₩14,120 | 164,942 | |
| ₩14,390 | -190 | -1.3% | ₩14,750 | ₩14,820 | ₩14,150 | 281,093 | |
| ₩14,580 | -660 | -4.3% | ₩14,960 | ₩14,980 | ₩14,430 | 571,108 | |
| ₩15,240 | -640 | -4.0% | ₩15,250 | ₩15,400 | ₩14,800 | 353,282 | |
| ₩15,880 | +20 | +0.1% | ₩15,710 | ₩16,600 | ₩15,400 | 508,554 | |
| ₩15,860 | -70 | -0.4% | ₩15,770 | ₩16,580 | ₩15,430 | 898,314 | |
| ₩15,930 | +1,550 | +10.8% | ₩14,400 | ₩18,150 | ₩14,360 | 4,025,348 | |
| ₩14,380 | -110 | -0.8% | ₩15,000 | ₩15,070 | ₩14,360 | 163,644 | |
| ₩14,490 | +340 | +2.4% | ₩14,200 | ₩14,490 | ₩13,930 | 177,979 | |
| ₩14,150 | -660 | -4.5% | ₩15,030 | ₩15,220 | ₩13,890 | 219,347 | |
| ₩14,810 | -580 | -3.8% | ₩14,810 | ₩15,250 | ₩14,500 | 137,421 | |
| ₩15,390 | 0 | 0.0% | ₩15,460 | ₩15,700 | ₩14,800 | 191,449 | |
| ₩15,390 | +30 | +0.2% | ₩15,320 | ₩15,400 | ₩14,500 | 98,387 | |
| ₩15,360 | -380 | -2.4% | ₩15,710 | ₩15,880 | ₩15,100 | 129,996 | |
| ₩15,740 | +340 | +2.2% | ₩15,960 | ₩16,030 | ₩15,090 | 207,093 | |
| ₩15,400 | +270 | +1.8% | ₩15,230 | ₩15,440 | ₩14,830 | 105,496 | |
| ₩15,130 | +910 | +6.4% | ₩14,100 | ₩15,270 | ₩13,290 | 280,551 | |
| ₩14,220 | +50 | +0.4% | ₩14,160 | ₩15,120 | ₩13,950 | 296,333 | |
| ₩14,170 | -1,240 | -8.0% | ₩15,240 | ₩15,240 | ₩14,000 | 265,323 | |
| ₩15,410 | +410 | +2.7% | ₩15,400 | ₩15,870 | ₩15,180 | 218,822 | |
| ₩15,000 | -1,100 | -6.8% | ₩15,410 | ₩15,700 | ₩14,970 | 262,602 | |
| ₩16,100 | -2,150 | -11.8% | ₩18,280 | ₩18,500 | ₩15,910 | 443,633 | |
| ₩18,250 | -230 | -1.2% | ₩18,650 | ₩18,950 | ₩17,130 | 184,090 | |
| ₩18,480 | +150 | +0.8% | ₩18,420 | ₩19,490 | ₩18,290 | 273,305 | |
| ₩18,330 | +660 | +3.7% | ₩17,700 | ₩18,770 | ₩17,420 | 239,126 | |
| ₩17,670 | +270 | +1.6% | ₩17,400 | ₩17,900 | ₩16,840 | 133,002 | |
| ₩17,400 | +780 | +4.7% | ₩16,510 | ₩17,550 | ₩16,500 | 163,344 | |
| ₩16,620 | +20 | +0.1% | ₩16,740 | ₩17,340 | ₩15,850 | 119,739 | |
| ₩16,600 | -890 | -5.1% | ₩17,490 | ₩17,500 | ₩16,290 | 123,158 | |
| ₩17,490 | +260 | +1.5% | ₩18,100 | ₩18,560 | ₩17,400 | 193,875 | |
| ₩17,230 | +600 | +3.6% | ₩16,630 | ₩17,400 | ₩16,200 | 153,884 | |
| ₩16,630 | +140 | +0.8% | ₩16,210 | ₩17,680 | ₩15,750 | 203,336 | |
| ₩16,490 | +3,680 | +28.7% | ₩14,050 | ₩16,650 | ₩13,900 | 539,521 | |
| ₩12,810 | -330 | -2.5% | ₩12,850 | ₩13,690 | ₩12,630 | 252,585 |
- Ticker
- KRX:490470
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · May 20, 2026
Semifive Inc Wins 14.7 Billion Won Order
Latest news
Semifive Inc Wins 14.7 Billion Won Order
May 20, 2026
Closed ₩35,000 (+1.6%) on May 20, 2026
Semifive Wins 12 Billion Won Order
Mar 13, 2026
Closed ₩25,500 (-0.4%) on Mar 13, 2026
Semifive Inc Wins 10 Billion Won Order
Feb 18, 2026
Closed ₩28,800 (+4.9%) on Feb 19, 2026
SemiFive Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 3 in the last 12 months · 3 in all · newest May 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about SemiFive Inc.