Sang-A Frontec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14,900.00 | 15,010.00 | 14,190.00 | 14,230.00 | 14,230.00 | 11,068 |
| 2026-10-19 | 14,000.00 | 14,950.00 | 14,000.00 | 14,900.00 | 14,900.00 | 22,319 |
| 2026-10-16 | 14,080.00 | 14,900.00 | 14,080.00 | 14,530.00 | 14,530.00 | 19,405 |
| 2026-10-15 | 14,450.00 | 14,650.00 | 13,820.00 | 14,030.00 | 14,030.00 | 29,294 |
| 2026-10-14 | 15,070.00 | 15,730.00 | 15,070.00 | 15,200.00 | 15,200.00 | 22,204 |
| 2026-10-13 | 14,750.00 | 15,300.00 | 14,600.00 | 15,050.00 | 15,050.00 | 35,916 |
| 2026-10-12 | 15,920.00 | 16,310.00 | 15,350.00 | 15,350.00 | 15,350.00 | 46,772 |
| 2026-10-08 | 16,140.00 | 16,490.00 | 16,060.00 | 16,150.00 | 16,150.00 | 16,374 |
| 2026-10-07 | 17,000.00 | 17,000.00 | 16,330.00 | 16,340.00 | 16,340.00 | 26,083 |
| 2026-10-06 | 17,120.00 | 17,480.00 | 16,800.00 | 16,910.00 | 16,910.00 | 58,351 |
| 2026-10-02 | 16,380.00 | 16,640.00 | 16,230.00 | 16,510.00 | 16,510.00 | 33,650 |
| 2026-10-01 | 16,090.00 | 16,320.00 | 15,900.00 | 16,270.00 | 16,270.00 | 29,099 |
| 2026-09-30 | 16,110.00 | 16,270.00 | 15,850.00 | 16,070.00 | 16,070.00 | 30,679 |
| 2026-09-29 | 16,190.00 | 16,190.00 | 15,450.00 | 15,620.00 | 15,620.00 | 23,024 |
| 2026-09-28 | 15,480.00 | 16,140.00 | 15,410.00 | 15,980.00 | 15,980.00 | 46,216 |
| 2026-09-23 | 15,600.00 | 15,720.00 | 15,320.00 | 15,330.00 | 15,330.00 | 26,838 |
| 2026-09-22 | 15,950.00 | 16,050.00 | 15,550.00 | 15,550.00 | 15,550.00 | 42,218 |
| 2026-09-21 | 16,500.00 | 16,520.00 | 15,780.00 | 15,860.00 | 15,860.00 | 73,167 |
| 2026-09-18 | 18,640.00 | 18,640.00 | 16,530.00 | 16,840.00 | 16,840.00 | 425,621 |
| 2026-09-17 | 15,050.00 | 15,240.00 | 14,890.00 | 15,020.00 | 15,020.00 | 14,033 |
| 2026-09-16 | 15,060.00 | 15,060.00 | 14,640.00 | 14,870.00 | 14,870.00 | 6,488 |
| 2026-09-15 | 14,710.00 | 15,260.00 | 14,680.00 | 14,780.00 | 14,780.00 | 10,476 |
| 2026-09-14 | 15,080.00 | 15,080.00 | 14,370.00 | 14,790.00 | 14,790.00 | 10,291 |
| 2026-09-11 | 15,250.00 | 15,250.00 | 14,910.00 | 14,950.00 | 14,950.00 | 11,367 |
| 2026-09-10 | 15,450.00 | 15,450.00 | 15,100.00 | 15,250.00 | 15,250.00 | 12,042 |
| 2026-09-09 | 14,910.00 | 15,420.00 | 14,870.00 | 15,300.00 | 15,300.00 | 32,845 |
| 2026-09-08 | 15,190.00 | 15,190.00 | 14,590.00 | 14,750.00 | 14,750.00 | 9,225 |
| 2026-09-07 | 15,200.00 | 15,200.00 | 14,980.00 | 15,050.00 | 15,050.00 | 5,944 |
| 2026-09-04 | 15,030.00 | 15,100.00 | 14,360.00 | 15,020.00 | 15,020.00 | 11,411 |
| 2026-09-03 | 15,020.00 | 15,020.00 | 14,550.00 | 14,570.00 | 14,570.00 | 14,470 |
| 2026-09-02 | 15,150.00 | 15,150.00 | 14,640.00 | 14,700.00 | 14,700.00 | 11,012 |
| 2026-09-01 | 15,170.00 | 15,370.00 | 15,030.00 | 15,240.00 | 15,240.00 | 16,239 |
| 2026-08-31 | 15,360.00 | 15,360.00 | 13,950.00 | 15,160.00 | 15,160.00 | 21,288 |
| 2026-08-28 | 15,170.00 | 15,330.00 | 14,250.00 | 15,100.00 | 15,100.00 | 11,343 |
| 2026-08-27 | 15,090.00 | 15,370.00 | 14,970.00 | 15,100.00 | 15,100.00 | 26,656 |
| 2026-08-26 | 15,020.00 | 15,250.00 | 14,700.00 | 15,010.00 | 15,010.00 | 18,808 |
| 2026-08-25 | 14,360.00 | 15,070.00 | 13,910.00 | 15,020.00 | 15,020.00 | 15,254 |
| 2026-08-24 | 13,930.00 | 14,490.00 | 13,930.00 | 14,370.00 | 14,370.00 | 10,969 |
| 2026-08-21 | 14,540.00 | 14,540.00 | 13,880.00 | 13,930.00 | 13,930.00 | 19,358 |
| 2026-08-20 | 14,230.00 | 14,740.00 | 14,230.00 | 14,540.00 | 14,540.00 | 27,096 |
| 2026-08-19 | 14,110.00 | 14,450.00 | 13,920.00 | 13,980.00 | 13,980.00 | 19,159 |
| 2026-08-18 | 15,210.00 | 15,290.00 | 14,340.00 | 14,390.00 | 14,390.00 | 28,002 |
| 2026-08-14 | 14,910.00 | 15,400.00 | 14,770.00 | 15,080.00 | 15,080.00 | 21,426 |
| 2026-08-13 | 15,370.00 | 15,380.00 | 14,730.00 | 14,840.00 | 14,840.00 | 31,298 |
| 2026-08-12 | 14,820.00 | 15,000.00 | 14,530.00 | 14,890.00 | 14,890.00 | 27,240 |
| 2026-08-11 | 14,310.00 | 14,700.00 | 14,200.00 | 14,680.00 | 14,680.00 | 15,407 |
| 2026-08-10 | 14,000.00 | 14,530.00 | 13,890.00 | 14,460.00 | 14,460.00 | 34,908 |
| 2026-08-07 | 13,850.00 | 14,170.00 | 13,300.00 | 13,570.00 | 13,570.00 | 26,941 |
| 2026-08-06 | 13,730.00 | 13,990.00 | 13,300.00 | 13,790.00 | 13,790.00 | 25,400 |
| 2026-08-05 | 14,170.00 | 14,170.00 | 13,680.00 | 13,890.00 | 13,890.00 | 31,076 |
| 2026-08-04 | 13,880.00 | 13,880.00 | 12,810.00 | 13,370.00 | 13,370.00 | 25,178 |
| 2026-08-03 | 12,760.00 | 13,300.00 | 12,430.00 | 12,780.00 | 12,780.00 | 29,442 |
| 2026-07-31 | 12,000.00 | 12,880.00 | 12,000.00 | 12,880.00 | 12,880.00 | 38,957 |
| 2026-07-30 | 10,600.00 | 12,150.00 | 10,600.00 | 11,700.00 | 11,700.00 | 32,981 |
| 2026-07-29 | 12,830.00 | 13,020.00 | 11,400.00 | 11,500.00 | 11,500.00 | 73,275 |
| 2026-07-28 | 13,650.00 | 13,650.00 | 12,680.00 | 12,830.00 | 12,830.00 | 38,765 |
| 2026-07-27 | 13,850.00 | 13,920.00 | 13,570.00 | 13,820.00 | 13,820.00 | 14,971 |
| 2026-07-24 | 13,930.00 | 14,100.00 | 13,600.00 | 13,620.00 | 13,620.00 | 39,667 |
| 2026-07-23 | 13,230.00 | 14,110.00 | 13,230.00 | 14,070.00 | 14,070.00 | 31,193 |
| 2026-07-22 | 13,320.00 | 13,800.00 | 13,080.00 | 13,320.00 | 13,320.00 | 25,782 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 160.0000 KRW |
| 2019-12-27 | 160.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.