Sang-A Frontec Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17,770.00	18,350.00	17,770.00	18,140.00	17,555.76	40,266
2023-10-31	18,330.00	18,370.00	17,700.00	17,740.00	17,168.64	59,673
2023-10-30	17,950.00	18,440.00	17,940.00	18,280.00	17,691.25	46,920
2023-10-27	18,360.00	18,570.00	18,010.00	18,130.00	17,546.08	88,691
2023-10-26	18,460.00	18,590.00	18,160.00	18,170.00	17,584.80	66,185
2023-10-25	19,420.00	19,420.00	18,970.00	19,050.00	18,436.45	41,592
2023-10-24	18,840.00	19,420.00	18,520.00	19,420.00	18,794.54	59,417
2023-10-23	18,500.00	19,500.00	18,070.00	18,830.00	18,223.54	69,078
2023-10-20	18,850.00	19,110.00	18,370.00	18,810.00	18,204.18	77,065
2023-10-19	19,420.00	19,450.00	19,010.00	19,090.00	18,475.17	52,408
2023-10-18	19,780.00	20,150.00	19,620.00	19,630.00	18,997.77	34,033
2023-10-17	19,550.00	19,980.00	19,550.00	19,880.00	19,239.72	35,837
2023-10-16	19,660.00	19,820.00	19,100.00	19,490.00	18,862.28	68,082
2023-10-13	19,900.00	20,100.00	19,610.00	19,880.00	19,239.72	32,817
2023-10-12	19,800.00	20,100.00	19,780.00	20,100.00	19,452.64	47,831
2023-10-11	19,260.00	20,050.00	19,260.00	19,760.00	19,123.59	64,027
2023-10-10	19,650.00	20,150.00	19,050.00	19,140.00	18,523.55	73,599
2023-10-06	19,000.00	19,920.00	19,000.00	19,460.00	18,833.25	52,765
2023-10-05	19,060.00	19,860.00	19,060.00	19,260.00	18,639.69	89,475
2023-10-04	19,860.00	19,950.00	18,970.00	19,000.00	18,388.06	130,396
2023-09-27	19,960.00	20,300.00	19,860.00	20,250.00	19,597.80	42,265
2023-09-26	20,300.00	20,500.00	19,990.00	20,100.00	19,452.64	51,483
2023-09-25	20,100.00	20,600.00	20,100.00	20,400.00	19,742.97	61,285
2023-09-22	20,300.00	20,850.00	20,000.00	20,500.00	19,839.75	70,603
2023-09-21	21,150.00	21,300.00	20,500.00	20,500.00	19,839.75	77,737
2023-09-20	21,650.00	22,000.00	21,050.00	21,300.00	20,613.99	88,118
2023-09-19	22,100.00	22,200.00	21,650.00	21,750.00	21,049.49	54,955
2023-09-18	22,350.00	22,450.00	21,950.00	21,950.00	21,243.05	76,379
2023-09-15	22,250.00	22,750.00	22,200.00	22,600.00	21,872.12	66,958
2023-09-14	21,950.00	22,450.00	21,950.00	22,150.00	21,436.61	90,877
2023-09-13	22,900.00	23,050.00	21,850.00	22,000.00	21,291.44	119,670
2023-09-12	23,000.00	23,150.00	22,500.00	22,900.00	22,162.46	92,695
2023-09-11	23,300.00	23,700.00	22,750.00	22,850.00	22,114.07	90,286
2023-09-08	22,700.00	23,050.00	22,450.00	22,850.00	22,114.07	59,705
2023-09-07	23,250.00	23,350.00	22,500.00	22,650.00	21,920.51	140,022
2023-09-06	24,000.00	24,100.00	23,250.00	23,250.00	22,501.18	73,469
2023-09-05	24,050.00	24,450.00	23,900.00	23,900.00	23,130.25	48,049
2023-09-04	24,300.00	24,400.00	23,800.00	24,150.00	23,372.20	69,952
2023-09-01	24,000.00	24,350.00	23,850.00	24,050.00	23,275.42	61,146
2023-08-31	24,000.00	24,150.00	23,600.00	24,100.00	23,323.81	59,855
2023-08-30	24,450.00	24,450.00	23,900.00	23,900.00	23,130.25	45,382
2023-08-29	23,900.00	24,450.00	23,700.00	23,950.00	23,178.64	70,122
2023-08-28	23,750.00	23,850.00	23,350.00	23,750.00	22,985.08	36,438
2023-08-25	23,200.00	23,650.00	23,100.00	23,200.00	22,452.79	47,132
2023-08-24	23,650.00	24,000.00	23,500.00	23,600.00	22,839.91	73,645
2023-08-23	23,600.00	23,800.00	23,350.00	23,550.00	22,791.52	61,322
2023-08-22	24,250.00	24,400.00	23,550.00	23,800.00	23,033.47	58,319
2023-08-21	24,000.00	24,600.00	24,000.00	24,250.00	23,468.98	44,525
2023-08-18	23,600.00	24,400.00	23,300.00	23,950.00	23,178.64	55,750
2023-08-17	23,500.00	24,100.00	23,300.00	23,950.00	23,178.64	70,051
2023-08-16	24,650.00	24,650.00	23,800.00	23,850.00	23,081.86	111,978
2023-08-14	25,400.00	25,450.00	24,600.00	24,950.00	24,146.43	67,120
2023-08-11	25,050.00	25,450.00	24,900.00	25,200.00	24,388.38	54,491
2023-08-10	24,700.00	25,200.00	24,450.00	25,050.00	24,243.21	56,294
2023-08-09	24,300.00	25,050.00	24,300.00	25,050.00	24,243.21	45,303
2023-08-08	25,000.00	25,300.00	24,450.00	24,600.00	23,807.70	68,323
2023-08-07	24,950.00	25,100.00	24,350.00	24,900.00	24,098.04	82,670
2023-08-04	25,250.00	25,350.00	24,550.00	25,100.00	24,291.60	61,641
2023-08-03	25,350.00	25,650.00	24,750.00	25,400.00	24,581.94	77,022
2023-08-02	26,000.00	26,400.00	25,200.00	25,500.00	24,678.72	92,725

← NewerPage 13 of 21 · 1,222 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.