Sang-A Frontec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22,300.00 | 22,350.00 | 21,600.00 | 22,100.00 | 21,588.11 | 64,659 |
| 2024-04-25 | 22,800.00 | 22,800.00 | 21,850.00 | 22,100.00 | 21,588.11 | 104,593 |
| 2024-04-24 | 22,350.00 | 22,850.00 | 21,800.00 | 22,850.00 | 22,320.74 | 128,167 |
| 2024-04-23 | 22,400.00 | 22,600.00 | 21,500.00 | 21,750.00 | 21,246.22 | 99,467 |
| 2024-04-22 | 21,700.00 | 22,450.00 | 21,550.00 | 22,200.00 | 21,685.80 | 97,570 |
| 2024-04-19 | 21,750.00 | 22,100.00 | 20,950.00 | 21,850.00 | 21,343.90 | 223,689 |
| 2024-04-18 | 22,350.00 | 22,350.00 | 21,300.00 | 22,100.00 | 21,588.11 | 111,379 |
| 2024-04-17 | 21,950.00 | 22,550.00 | 21,400.00 | 22,100.00 | 21,588.11 | 136,970 |
| 2024-04-16 | 21,550.00 | 22,250.00 | 21,350.00 | 22,000.00 | 21,490.43 | 157,387 |
| 2024-04-15 | 22,100.00 | 22,550.00 | 21,200.00 | 22,200.00 | 21,685.80 | 306,400 |
| 2024-04-12 | 20,100.00 | 22,200.00 | 19,870.00 | 22,050.00 | 21,539.27 | 464,072 |
| 2024-04-11 | 20,150.00 | 20,300.00 | 19,400.00 | 20,150.00 | 19,683.28 | 72,410 |
| 2024-04-09 | 18,850.00 | 20,500.00 | 18,760.00 | 20,300.00 | 19,829.80 | 247,379 |
| 2024-04-08 | 19,110.00 | 19,110.00 | 18,650.00 | 18,870.00 | 18,432.93 | 59,715 |
| 2024-04-05 | 19,500.00 | 19,530.00 | 18,940.00 | 19,100.00 | 18,657.60 | 55,819 |
| 2024-04-04 | 19,660.00 | 19,830.00 | 19,130.00 | 19,150.00 | 18,706.44 | 42,370 |
| 2024-04-03 | 20,050.00 | 20,050.00 | 19,390.00 | 19,500.00 | 19,048.33 | 54,188 |
| 2024-04-02 | 20,150.00 | 20,250.00 | 19,610.00 | 20,000.00 | 19,536.75 | 60,038 |
| 2024-04-01 | 19,850.00 | 20,150.00 | 19,680.00 | 20,100.00 | 19,634.44 | 68,076 |
| 2024-03-29 | 19,490.00 | 19,920.00 | 19,250.00 | 19,830.00 | 19,370.69 | 92,124 |
| 2024-03-28 | 19,160.00 | 19,490.00 | 19,150.00 | 19,340.00 | 18,892.04 | 60,704 |
| 2024-03-27 | 19,050.00 | 19,180.00 | 18,950.00 | 19,140.00 | 18,696.67 | 50,994 |
| 2024-03-26 | 19,110.00 | 19,250.00 | 18,960.00 | 19,050.00 | 18,608.76 | 31,404 |
| 2024-03-25 | 19,220.00 | 19,230.00 | 19,060.00 | 19,060.00 | 18,618.53 | 25,513 |
| 2024-03-22 | 18,980.00 | 19,230.00 | 18,960.00 | 19,170.00 | 18,725.98 | 40,863 |
| 2024-03-21 | 19,020.00 | 19,300.00 | 18,910.00 | 18,980.00 | 18,540.38 | 59,410 |
| 2024-03-20 | 19,010.00 | 19,220.00 | 18,960.00 | 18,990.00 | 18,550.15 | 38,473 |
| 2024-03-19 | 19,200.00 | 19,330.00 | 18,940.00 | 19,000.00 | 18,559.91 | 52,172 |
| 2024-03-18 | 19,130.00 | 19,450.00 | 19,130.00 | 19,280.00 | 18,833.43 | 30,864 |
| 2024-03-15 | 19,290.00 | 19,410.00 | 19,100.00 | 19,130.00 | 18,686.90 | 51,732 |
| 2024-03-14 | 19,310.00 | 19,490.00 | 19,300.00 | 19,330.00 | 18,882.27 | 31,181 |
| 2024-03-13 | 19,400.00 | 19,520.00 | 19,310.00 | 19,310.00 | 18,862.73 | 34,875 |
| 2024-03-12 | 19,110.00 | 19,530.00 | 19,100.00 | 19,410.00 | 18,960.42 | 39,378 |
| 2024-03-11 | 19,120.00 | 19,280.00 | 19,010.00 | 19,140.00 | 18,696.67 | 36,518 |
| 2024-03-08 | 19,150.00 | 19,460.00 | 19,100.00 | 19,130.00 | 18,686.90 | 50,285 |
| 2024-03-07 | 19,150.00 | 19,390.00 | 19,130.00 | 19,140.00 | 18,696.67 | 45,508 |
| 2024-03-06 | 19,500.00 | 19,620.00 | 19,170.00 | 19,250.00 | 18,804.12 | 66,078 |
| 2024-03-05 | 20,000.00 | 20,000.00 | 19,570.00 | 19,580.00 | 19,126.48 | 96,778 |
| 2024-03-04 | 20,000.00 | 20,300.00 | 19,910.00 | 20,100.00 | 19,634.44 | 60,269 |
| 2024-02-29 | 20,000.00 | 20,200.00 | 19,860.00 | 19,990.00 | 19,526.98 | 53,560 |
| 2024-02-28 | 19,860.00 | 20,650.00 | 19,850.00 | 20,200.00 | 19,732.12 | 62,817 |
| 2024-02-27 | 20,450.00 | 20,650.00 | 20,000.00 | 20,000.00 | 19,536.75 | 102,857 |
| 2024-02-26 | 20,850.00 | 21,150.00 | 20,400.00 | 20,550.00 | 20,074.01 | 113,226 |
| 2024-02-23 | 21,000.00 | 22,900.00 | 20,800.00 | 20,950.00 | 20,464.75 | 791,170 |
| 2024-02-22 | 20,100.00 | 20,350.00 | 19,930.00 | 20,000.00 | 19,536.75 | 37,006 |
| 2024-02-21 | 19,860.00 | 20,250.00 | 19,830.00 | 20,000.00 | 19,536.75 | 33,168 |
| 2024-02-20 | 20,350.00 | 20,350.00 | 19,610.00 | 20,050.00 | 19,585.59 | 52,670 |
| 2024-02-19 | 20,200.00 | 20,450.00 | 20,000.00 | 20,350.00 | 19,878.65 | 34,923 |
| 2024-02-16 | 20,250.00 | 20,400.00 | 19,980.00 | 20,300.00 | 19,829.80 | 34,948 |
| 2024-02-15 | 20,350.00 | 20,450.00 | 19,880.00 | 20,050.00 | 19,585.59 | 63,115 |
| 2024-02-14 | 19,890.00 | 20,350.00 | 19,590.00 | 20,250.00 | 19,780.96 | 45,635 |
| 2024-02-13 | 19,740.00 | 20,300.00 | 19,740.00 | 20,000.00 | 19,536.75 | 52,771 |
| 2024-02-08 | 19,570.00 | 19,910.00 | 19,570.00 | 19,740.00 | 19,282.77 | 21,856 |
| 2024-02-07 | 19,840.00 | 20,150.00 | 19,510.00 | 19,550.00 | 19,097.18 | 47,476 |
| 2024-02-06 | 19,800.00 | 19,920.00 | 19,610.00 | 19,720.00 | 19,263.24 | 41,871 |
| 2024-02-05 | 20,150.00 | 20,150.00 | 19,700.00 | 19,930.00 | 19,468.37 | 45,848 |
| 2024-02-02 | 20,200.00 | 20,400.00 | 20,050.00 | 20,200.00 | 19,732.12 | 84,715 |
| 2024-02-01 | 19,750.00 | 20,150.00 | 19,500.00 | 20,050.00 | 19,585.59 | 63,306 |
| 2024-01-31 | 20,150.00 | 20,400.00 | 19,790.00 | 19,810.00 | 19,351.15 | 50,220 |
| 2024-01-30 | 20,800.00 | 20,900.00 | 20,100.00 | 20,200.00 | 19,732.12 | 44,689 |
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.