Sang-A Frontec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 18,270.00 | 18,690.00 | 18,270.00 | 18,600.00 | 18,000.95 | 46,579 |
| 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 |
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.