Sang-A Frontec Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26,050.00	26,550.00	25,850.00	26,000.00	25,162.61	96,337
2023-07-31	25,100.00	26,350.00	25,000.00	26,150.00	25,307.78	113,923
2023-07-28	25,000.00	25,250.00	24,750.00	24,950.00	24,146.43	61,852
2023-07-27	24,550.00	25,250.00	24,550.00	25,250.00	24,436.77	120,422
2023-07-26	25,250.00	25,250.00	24,000.00	24,500.00	23,710.92	248,302
2023-07-25	26,000.00	26,600.00	25,300.00	25,300.00	24,485.16	189,028
2023-07-24	26,200.00	26,350.00	25,450.00	26,200.00	25,356.17	150,782
2023-07-21	26,750.00	26,750.00	26,150.00	26,250.00	25,404.56	89,576
2023-07-20	26,300.00	27,350.00	25,950.00	27,050.00	26,178.80	101,955
2023-07-19	26,700.00	27,150.00	26,200.00	26,400.00	25,549.73	99,816
2023-07-18	26,850.00	27,500.00	26,700.00	26,900.00	26,033.63	86,573
2023-07-17	27,200.00	27,200.00	26,550.00	26,850.00	25,985.24	113,486
2023-07-14	27,400.00	27,800.00	27,050.00	27,500.00	26,614.30	80,995
2023-07-13	27,450.00	27,550.00	27,000.00	27,250.00	26,372.35	60,227
2023-07-12	27,000.00	27,200.00	26,700.00	27,000.00	26,130.41	50,791
2023-07-11	26,850.00	27,250.00	26,800.00	27,100.00	26,227.19	55,670
2023-07-10	26,450.00	26,900.00	25,850.00	26,400.00	25,549.73	61,845
2023-07-07	26,950.00	27,050.00	26,250.00	26,450.00	25,598.12	68,364
2023-07-06	27,500.00	27,550.00	26,800.00	26,800.00	25,936.85	96,651
2023-07-05	27,700.00	28,050.00	27,450.00	27,450.00	26,565.91	85,444
2023-07-04	28,500.00	28,500.00	27,600.00	27,850.00	26,953.03	97,792
2023-07-03	28,450.00	28,850.00	28,350.00	28,500.00	27,582.10	71,386
2023-06-30	27,900.00	28,450.00	27,600.00	28,400.00	27,485.32	47,840
2023-06-29	28,300.00	28,750.00	27,800.00	27,900.00	27,001.42	72,957
2023-06-28	28,800.00	29,000.00	28,200.00	28,200.00	27,291.76	65,415
2023-06-27	28,550.00	28,850.00	27,950.00	28,550.00	27,630.49	66,811
2023-06-26	28,550.00	29,100.00	28,400.00	28,550.00	27,630.49	62,553
2023-06-23	29,500.00	29,950.00	28,650.00	28,700.00	27,775.65	87,114
2023-06-22	29,050.00	29,700.00	28,950.00	29,300.00	28,356.33	64,813
2023-06-21	30,300.00	30,450.00	29,250.00	29,250.00	28,307.94	158,801
2023-06-20	31,000.00	31,250.00	30,300.00	30,350.00	29,372.51	104,137
2023-06-19	30,900.00	31,000.00	30,100.00	30,950.00	29,953.19	82,937
2023-06-16	30,600.00	30,900.00	30,450.00	30,600.00	29,614.46	60,779
2023-06-15	30,800.00	31,100.00	29,950.00	30,400.00	29,420.90	101,191
2023-06-14	30,550.00	30,900.00	30,000.00	30,400.00	29,420.90	113,757
2023-06-13	31,350.00	31,500.00	30,500.00	30,550.00	29,566.07	128,915
2023-06-12	30,750.00	31,600.00	30,700.00	31,100.00	30,098.36	159,823
2023-06-09	31,400.00	31,650.00	30,150.00	30,350.00	29,372.51	211,838
2023-06-08	31,150.00	31,300.00	30,550.00	30,700.00	29,711.24	72,112
2023-06-07	30,600.00	31,400.00	30,600.00	31,150.00	30,146.75	128,259
2023-06-05	30,700.00	30,850.00	30,200.00	30,450.00	29,469.29	68,724
2023-06-02	30,400.00	30,750.00	30,300.00	30,450.00	29,469.29	40,318
2023-06-01	30,100.00	30,450.00	29,950.00	30,300.00	29,324.12	34,798
2023-05-31	30,500.00	30,700.00	30,050.00	30,100.00	29,130.56	50,558
2023-05-30	29,850.00	30,600.00	29,800.00	30,500.00	29,517.68	82,257
2023-05-26	30,050.00	30,150.00	29,500.00	29,700.00	28,743.45	52,856
2023-05-25	30,200.00	30,500.00	29,500.00	29,750.00	28,791.84	65,551
2023-05-24	29,800.00	30,200.00	29,500.00	30,200.00	29,227.34	42,634
2023-05-23	30,000.00	30,350.00	29,950.00	30,100.00	29,130.56	61,551
2023-05-22	29,650.00	30,150.00	29,250.00	29,750.00	28,791.84	72,229
2023-05-19	29,050.00	29,700.00	29,050.00	29,600.00	28,646.67	77,811
2023-05-18	29,150.00	29,200.00	28,850.00	29,050.00	28,114.38	48,896
2023-05-17	28,350.00	29,100.00	28,150.00	29,100.00	28,162.77	66,605
2023-05-16	28,600.00	28,900.00	28,000.00	28,450.00	27,533.71	75,062
2023-05-15	28,600.00	28,600.00	27,650.00	28,350.00	27,436.93	136,025
2023-05-12	29,750.00	29,800.00	28,550.00	28,600.00	27,678.88	202,380
2023-05-11	30,100.00	30,350.00	29,750.00	29,750.00	28,791.84	91,372
2023-05-10	30,150.00	30,650.00	29,650.00	29,950.00	28,985.40	151,046
2023-05-09	31,600.00	32,150.00	30,100.00	30,150.00	29,178.95	255,232
2023-05-08	30,700.00	31,900.00	30,350.00	31,450.00	30,437.08	136,477

← NewerPage 14 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.