Sang-A Frontec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22,250.00 | 22,800.00 | 21,750.00 | 22,700.00 | 22,174.21 | 65,076 |
| 2024-07-24 | 22,000.00 | 22,550.00 | 22,000.00 | 22,450.00 | 21,930.00 | 52,293 |
| 2024-07-23 | 23,750.00 | 23,950.00 | 21,600.00 | 22,250.00 | 21,734.64 | 228,405 |
| 2024-07-22 | 24,300.00 | 24,300.00 | 23,500.00 | 23,700.00 | 23,151.05 | 53,489 |
| 2024-07-19 | 24,100.00 | 24,650.00 | 23,650.00 | 24,500.00 | 23,932.52 | 54,731 |
| 2024-07-18 | 25,300.00 | 25,300.00 | 23,750.00 | 24,550.00 | 23,981.36 | 163,880 |
| 2024-07-17 | 26,850.00 | 26,850.00 | 25,650.00 | 25,700.00 | 25,104.73 | 69,933 |
| 2024-07-16 | 26,700.00 | 26,750.00 | 25,500.00 | 26,600.00 | 25,983.88 | 58,775 |
| 2024-07-15 | 26,600.00 | 26,850.00 | 26,200.00 | 26,650.00 | 26,032.72 | 46,291 |
| 2024-07-12 | 26,400.00 | 26,700.00 | 25,350.00 | 26,700.00 | 26,081.56 | 58,604 |
| 2024-07-11 | 26,900.00 | 26,900.00 | 26,100.00 | 26,400.00 | 25,788.51 | 53,485 |
| 2024-07-10 | 26,050.00 | 26,800.00 | 25,750.00 | 26,750.00 | 26,130.41 | 57,774 |
| 2024-07-09 | 26,050.00 | 26,500.00 | 25,600.00 | 26,250.00 | 25,641.99 | 75,174 |
| 2024-07-08 | 25,700.00 | 25,950.00 | 25,200.00 | 25,950.00 | 25,348.94 | 47,022 |
| 2024-07-05 | 26,050.00 | 26,100.00 | 25,150.00 | 25,700.00 | 25,104.73 | 83,834 |
| 2024-07-04 | 25,800.00 | 26,150.00 | 25,250.00 | 25,900.00 | 25,300.09 | 93,453 |
| 2024-07-03 | 25,700.00 | 26,450.00 | 24,900.00 | 25,150.00 | 24,567.47 | 155,131 |
| 2024-07-02 | 25,400.00 | 25,800.00 | 24,400.00 | 25,350.00 | 24,762.83 | 184,806 |
| 2024-07-01 | 28,300.00 | 28,300.00 | 24,500.00 | 26,000.00 | 25,397.78 | 506,291 |
| 2024-06-28 | 28,400.00 | 28,450.00 | 28,000.00 | 28,350.00 | 27,693.35 | 82,284 |
| 2024-06-27 | 28,100.00 | 28,850.00 | 27,350.00 | 28,450.00 | 27,791.03 | 175,343 |
| 2024-06-26 | 27,600.00 | 28,400.00 | 27,400.00 | 28,000.00 | 27,351.45 | 152,242 |
| 2024-06-25 | 27,500.00 | 27,700.00 | 26,600.00 | 27,600.00 | 26,960.72 | 154,379 |
| 2024-06-24 | 27,350.00 | 28,200.00 | 26,850.00 | 27,600.00 | 26,960.72 | 270,471 |
| 2024-06-21 | 23,900.00 | 28,500.00 | 23,650.00 | 27,600.00 | 26,960.72 | 743,341 |
| 2024-06-20 | 24,150.00 | 24,550.00 | 24,000.00 | 24,200.00 | 23,639.47 | 50,075 |
| 2024-06-19 | 23,950.00 | 24,400.00 | 23,500.00 | 24,250.00 | 23,688.31 | 82,272 |
| 2024-06-18 | 24,550.00 | 24,900.00 | 23,700.00 | 24,200.00 | 23,639.47 | 102,644 |
| 2024-06-17 | 24,000.00 | 24,200.00 | 23,600.00 | 24,200.00 | 23,639.47 | 62,824 |
| 2024-06-14 | 25,150.00 | 25,150.00 | 23,650.00 | 24,000.00 | 23,444.10 | 152,938 |
| 2024-06-13 | 25,500.00 | 25,550.00 | 23,900.00 | 24,800.00 | 24,225.57 | 420,219 |
| 2024-06-12 | 24,700.00 | 25,500.00 | 24,700.00 | 25,500.00 | 24,909.36 | 69,851 |
| 2024-06-11 | 24,800.00 | 25,400.00 | 24,600.00 | 24,900.00 | 24,323.26 | 85,315 |
| 2024-06-10 | 24,800.00 | 25,000.00 | 24,400.00 | 24,750.00 | 24,176.73 | 107,868 |
| 2024-06-07 | 26,550.00 | 26,950.00 | 24,700.00 | 24,900.00 | 24,323.26 | 221,640 |
| 2024-06-05 | 27,200.00 | 27,650.00 | 26,400.00 | 26,400.00 | 25,788.51 | 107,224 |
| 2024-06-04 | 28,400.00 | 28,400.00 | 26,950.00 | 27,150.00 | 26,521.14 | 166,027 |
| 2024-06-03 | 29,050.00 | 29,150.00 | 27,900.00 | 28,150.00 | 27,497.98 | 275,619 |
| 2024-05-31 | 26,300.00 | 29,350.00 | 26,050.00 | 28,100.00 | 27,449.14 | 766,316 |
| 2024-05-30 | 25,450.00 | 26,200.00 | 25,250.00 | 25,600.00 | 25,007.04 | 107,317 |
| 2024-05-29 | 27,000.00 | 27,350.00 | 25,250.00 | 25,600.00 | 25,007.04 | 280,528 |
| 2024-05-28 | 28,350.00 | 28,350.00 | 27,000.00 | 27,400.00 | 26,765.35 | 139,740 |
| 2024-05-27 | 27,800.00 | 28,300.00 | 27,200.00 | 28,050.00 | 27,400.30 | 205,123 |
| 2024-05-24 | 27,700.00 | 28,150.00 | 26,950.00 | 27,600.00 | 26,960.72 | 189,796 |
| 2024-05-23 | 26,500.00 | 28,550.00 | 25,850.00 | 28,200.00 | 27,546.82 | 531,276 |
| 2024-05-22 | 24,600.00 | 26,550.00 | 24,300.00 | 26,350.00 | 25,739.67 | 350,484 |
| 2024-05-21 | 24,900.00 | 24,900.00 | 24,250.00 | 24,500.00 | 23,932.52 | 58,306 |
| 2024-05-20 | 24,900.00 | 24,950.00 | 24,000.00 | 24,550.00 | 23,981.36 | 60,247 |
| 2024-05-17 | 24,550.00 | 25,150.00 | 24,300.00 | 24,800.00 | 24,225.57 | 102,167 |
| 2024-05-16 | 24,650.00 | 24,700.00 | 23,700.00 | 24,500.00 | 23,932.52 | 100,697 |
| 2024-05-14 | 24,250.00 | 24,800.00 | 24,000.00 | 24,350.00 | 23,786.00 | 50,609 |
| 2024-05-13 | 24,900.00 | 24,900.00 | 24,150.00 | 24,150.00 | 23,590.63 | 78,431 |
| 2024-05-10 | 24,050.00 | 24,950.00 | 23,850.00 | 24,900.00 | 24,323.26 | 137,033 |
| 2024-05-09 | 24,100.00 | 24,150.00 | 23,400.00 | 24,050.00 | 23,492.94 | 76,438 |
| 2024-05-08 | 23,800.00 | 24,150.00 | 23,500.00 | 24,100.00 | 23,541.79 | 80,570 |
| 2024-05-07 | 24,000.00 | 24,400.00 | 23,700.00 | 24,150.00 | 23,590.63 | 90,050 |
| 2024-05-03 | 24,350.00 | 24,550.00 | 23,550.00 | 23,800.00 | 23,248.74 | 173,385 |
| 2024-05-02 | 22,700.00 | 24,500.00 | 22,500.00 | 24,350.00 | 23,786.00 | 331,152 |
| 2024-04-30 | 22,500.00 | 22,900.00 | 22,050.00 | 22,800.00 | 22,271.90 | 95,217 |
| 2024-04-29 | 22,000.00 | 22,500.00 | 21,900.00 | 22,200.00 | 21,685.80 | 63,147 |
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.