Sang-A Frontec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 20,450.00 | 21,200.00 | 20,150.00 | 20,800.00 | 20,318.22 | 68,033 |
| 2024-01-26 | 20,300.00 | 20,650.00 | 19,810.00 | 20,450.00 | 19,976.33 | 69,761 |
| 2024-01-25 | 20,500.00 | 20,550.00 | 20,050.00 | 20,350.00 | 19,878.65 | 59,098 |
| 2024-01-24 | 21,200.00 | 21,600.00 | 20,600.00 | 20,700.00 | 20,220.54 | 69,396 |
| 2024-01-23 | 20,900.00 | 21,750.00 | 20,500.00 | 21,100.00 | 20,611.27 | 63,487 |
| 2024-01-22 | 21,200.00 | 21,200.00 | 20,400.00 | 20,750.00 | 20,269.38 | 51,134 |
| 2024-01-19 | 20,650.00 | 21,300.00 | 20,650.00 | 20,950.00 | 20,464.75 | 53,499 |
| 2024-01-18 | 20,600.00 | 20,850.00 | 20,300.00 | 20,450.00 | 19,976.33 | 39,596 |
| 2024-01-17 | 21,500.00 | 21,500.00 | 20,300.00 | 20,600.00 | 20,122.86 | 79,950 |
| 2024-01-16 | 21,500.00 | 21,900.00 | 21,200.00 | 21,300.00 | 20,806.64 | 52,116 |
| 2024-01-15 | 21,550.00 | 21,950.00 | 21,200.00 | 21,700.00 | 21,197.38 | 84,845 |
| 2024-01-12 | 21,900.00 | 22,050.00 | 21,300.00 | 21,450.00 | 20,953.17 | 68,664 |
| 2024-01-11 | 22,700.00 | 23,250.00 | 21,900.00 | 21,900.00 | 21,392.74 | 238,035 |
| 2024-01-10 | 22,000.00 | 23,500.00 | 21,600.00 | 22,950.00 | 22,418.42 | 359,374 |
| 2024-01-09 | 21,550.00 | 22,000.00 | 21,400.00 | 21,750.00 | 21,246.22 | 69,247 |
| 2024-01-08 | 21,600.00 | 21,600.00 | 20,700.00 | 21,300.00 | 20,806.64 | 106,558 |
| 2024-01-05 | 21,600.00 | 22,500.00 | 21,300.00 | 21,900.00 | 21,392.74 | 125,281 |
| 2024-01-04 | 22,050.00 | 22,600.00 | 21,500.00 | 21,600.00 | 21,099.69 | 94,436 |
| 2024-01-03 | 22,000.00 | 22,950.00 | 21,750.00 | 22,400.00 | 21,881.16 | 140,768 |
| 2024-01-02 | 22,100.00 | 22,350.00 | 21,450.00 | 22,200.00 | 21,685.80 | 82,769 |
| 2023-12-28 | 22,550.00 | 22,600.00 | 21,950.00 | 22,300.00 | 21,783.48 | 121,206 |
| 2023-12-27 | 21,550.00 | 22,800.00 | 21,400.00 | 22,100.00 | 21,588.11 | 205,835 |
| 2023-12-26 | 20,850.00 | 22,550.00 | 20,700.00 | 21,600.00 | 20,904.33 | 398,208 |
| 2023-12-22 | 20,650.00 | 20,850.00 | 20,150.00 | 20,650.00 | 19,984.92 | 149,258 |
| 2023-12-21 | 19,300.00 | 23,350.00 | 19,100.00 | 20,900.00 | 20,226.87 | 1,287,631 |
| 2023-12-20 | 19,500.00 | 19,690.00 | 19,460.00 | 19,480.00 | 18,852.60 | 44,906 |
| 2023-12-19 | 19,530.00 | 19,540.00 | 19,250.00 | 19,500.00 | 18,871.96 | 38,298 |
| 2023-12-18 | 19,420.00 | 19,670.00 | 19,390.00 | 19,520.00 | 18,891.32 | 47,030 |
| 2023-12-15 | 19,220.00 | 19,910.00 | 19,220.00 | 19,410.00 | 18,784.86 | 110,119 |
| 2023-12-14 | 19,110.00 | 19,480.00 | 18,990.00 | 19,180.00 | 18,562.27 | 60,611 |
| 2023-12-13 | 19,180.00 | 19,300.00 | 18,900.00 | 18,920.00 | 18,310.64 | 36,186 |
| 2023-12-12 | 18,850.00 | 19,300.00 | 18,840.00 | 19,150.00 | 18,533.23 | 52,153 |
| 2023-12-11 | 18,950.00 | 18,980.00 | 18,660.00 | 18,860.00 | 18,252.57 | 31,207 |
| 2023-12-08 | 18,660.00 | 18,930.00 | 18,660.00 | 18,760.00 | 18,155.79 | 31,646 |
| 2023-12-07 | 18,650.00 | 18,830.00 | 18,420.00 | 18,660.00 | 18,059.01 | 42,665 |
| 2023-12-06 | 18,720.00 | 18,920.00 | 18,400.00 | 18,800.00 | 18,194.51 | 55,703 |
| 2023-12-05 | 18,920.00 | 19,080.00 | 18,690.00 | 18,710.00 | 18,107.40 | 46,993 |
| 2023-12-04 | 19,400.00 | 19,410.00 | 19,000.00 | 19,090.00 | 18,475.17 | 50,898 |
| 2023-12-01 | 19,950.00 | 19,950.00 | 19,100.00 | 19,250.00 | 18,630.01 | 65,870 |
| 2023-11-30 | 19,670.00 | 20,200.00 | 19,670.00 | 19,740.00 | 19,104.23 | 183,179 |
| 2023-11-29 | 19,890.00 | 19,890.00 | 19,530.00 | 19,700.00 | 19,065.52 | 49,787 |
| 2023-11-28 | 20,250.00 | 20,350.00 | 19,780.00 | 19,800.00 | 19,162.30 | 72,843 |
| 2023-11-27 | 20,850.00 | 20,950.00 | 20,250.00 | 20,400.00 | 19,742.97 | 64,080 |
| 2023-11-24 | 19,840.00 | 20,800.00 | 19,740.00 | 20,650.00 | 19,984.92 | 73,971 |
| 2023-11-23 | 20,150.00 | 20,150.00 | 19,710.00 | 19,810.00 | 19,171.98 | 24,556 |
| 2023-11-22 | 19,820.00 | 20,150.00 | 19,720.00 | 19,960.00 | 19,317.14 | 38,292 |
| 2023-11-21 | 20,250.00 | 20,300.00 | 19,790.00 | 20,100.00 | 19,452.64 | 33,510 |
| 2023-11-20 | 19,400.00 | 20,050.00 | 19,180.00 | 19,990.00 | 19,346.18 | 52,437 |
| 2023-11-17 | 19,500.00 | 19,510.00 | 19,170.00 | 19,300.00 | 18,678.40 | 20,894 |
| 2023-11-16 | 19,100.00 | 19,400.00 | 19,000.00 | 19,400.00 | 18,775.18 | 25,218 |
| 2023-11-15 | 19,130.00 | 19,370.00 | 18,940.00 | 19,000.00 | 18,388.06 | 48,938 |
| 2023-11-14 | 18,130.00 | 18,770.00 | 18,130.00 | 18,690.00 | 18,088.05 | 25,836 |
| 2023-11-13 | 18,450.00 | 18,640.00 | 18,000.00 | 18,130.00 | 17,546.08 | 30,460 |
| 2023-11-10 | 18,600.00 | 18,850.00 | 18,380.00 | 18,380.00 | 17,788.03 | 22,429 |
| 2023-11-09 | 19,200.00 | 19,270.00 | 18,800.00 | 18,860.00 | 18,252.57 | 28,983 |
| 2023-11-08 | 19,230.00 | 19,470.00 | 19,150.00 | 19,150.00 | 18,533.23 | 29,169 |
| 2023-11-07 | 20,000.00 | 20,000.00 | 19,100.00 | 19,190.00 | 18,571.94 | 72,378 |
| 2023-11-06 | 19,400.00 | 20,150.00 | 19,130.00 | 20,150.00 | 19,501.03 | 95,809 |
| 2023-11-03 | 18,690.00 | 19,030.00 | 18,430.00 | 18,970.00 | 18,359.03 | 39,780 |
| 2023-11-02 | 18,270.00 | 18,690.00 | 18,270.00 | 18,600.00 | 18,000.95 | 46,579 |
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.