Sang-A Frontec Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	30,700.00	31,900.00	30,350.00	31,450.00	30,437.08	136,477
2023-05-04	30,400.00	30,650.00	30,000.00	30,550.00	29,566.07	107,114
2023-05-03	31,050.00	31,050.00	30,300.00	30,400.00	29,420.90	121,625
2023-05-02	31,050.00	31,400.00	30,700.00	31,150.00	30,146.75	111,006
2023-04-28	31,700.00	31,750.00	30,700.00	31,050.00	30,049.97	186,441
2023-04-27	34,100.00	34,150.00	31,400.00	31,500.00	30,485.47	354,275
2023-04-26	34,750.00	35,700.00	33,400.00	33,600.00	32,517.84	491,494
2023-04-25	34,950.00	35,300.00	33,700.00	34,100.00	33,001.74	292,146
2023-04-24	35,150.00	35,550.00	32,850.00	34,150.00	33,050.13	493,497
2023-04-21	33,350.00	35,200.00	32,150.00	34,600.00	33,485.63	363,632
2023-04-20	34,350.00	35,150.00	33,450.00	33,700.00	32,614.62	273,652
2023-04-19	34,300.00	35,550.00	34,000.00	34,900.00	33,775.97	534,564
2023-04-18	33,650.00	35,100.00	32,550.00	34,300.00	33,195.29	742,048
2023-04-17	30,300.00	33,300.00	29,900.00	33,250.00	32,179.11	434,896
2023-04-14	30,750.00	30,950.00	30,150.00	30,350.00	29,372.51	106,728
2023-04-13	30,750.00	30,800.00	29,900.00	30,500.00	29,517.68	65,356
2023-04-12	30,350.00	31,050.00	30,300.00	30,450.00	29,469.29	120,479
2023-04-11	30,100.00	30,350.00	29,500.00	30,250.00	29,275.73	114,754
2023-04-10	30,400.00	30,450.00	29,700.00	29,850.00	28,888.62	136,951
2023-04-07	30,400.00	30,650.00	30,100.00	30,550.00	29,566.07	119,161
2023-04-06	31,550.00	31,550.00	30,300.00	30,400.00	29,420.90	173,554
2023-04-05	31,650.00	31,950.00	31,250.00	31,650.00	30,630.64	69,405
2023-04-04	32,250.00	32,650.00	31,600.00	31,600.00	30,582.25	126,555
2023-04-03	32,600.00	32,950.00	31,900.00	32,050.00	31,017.76	130,471
2023-03-31	33,050.00	33,100.00	32,300.00	32,400.00	31,356.49	99,206
2023-03-30	32,400.00	33,150.00	31,800.00	32,800.00	31,743.60	190,129
2023-03-29	31,750.00	32,150.00	31,350.00	32,150.00	31,114.54	97,176
2023-03-28	31,250.00	31,750.00	30,900.00	31,750.00	30,727.42	120,650
2023-03-27	31,450.00	31,450.00	30,450.00	30,900.00	29,904.80	109,933
2023-03-24	30,400.00	31,350.00	30,100.00	31,200.00	30,195.14	128,155
2023-03-23	30,650.00	30,650.00	30,050.00	30,350.00	29,372.51	117,756
2023-03-22	31,100.00	31,400.00	30,500.00	30,850.00	29,856.41	128,980
2023-03-21	30,750.00	31,050.00	30,450.00	30,750.00	29,759.63	95,277
2023-03-20	31,200.00	31,450.00	30,600.00	30,750.00	29,759.63	77,736
2023-03-17	30,750.00	31,250.00	30,300.00	31,050.00	30,049.97	88,707
2023-03-16	30,100.00	30,700.00	29,500.00	30,500.00	29,517.68	87,692
2023-03-15	30,900.00	31,000.00	30,400.00	30,400.00	29,420.90	80,298
2023-03-14	32,150.00	32,350.00	30,150.00	30,150.00	29,178.95	187,192
2023-03-13	32,100.00	32,500.00	31,700.00	32,400.00	31,356.49	89,653
2023-03-10	33,150.00	33,500.00	31,900.00	32,200.00	31,162.93	169,052
2023-03-09	33,700.00	34,350.00	33,000.00	33,600.00	32,517.84	163,810
2023-03-08	33,350.00	34,150.00	33,200.00	33,550.00	32,469.45	110,854
2023-03-07	34,200.00	34,650.00	33,700.00	33,800.00	32,711.40	159,298
2023-03-06	36,600.00	36,600.00	33,650.00	34,500.00	33,388.85	593,272
2023-03-03	32,000.00	33,350.00	31,900.00	32,650.00	31,598.44	104,026
2023-03-02	32,350.00	32,750.00	31,800.00	32,000.00	30,969.37	73,632
2023-02-28	31,950.00	33,000.00	31,950.00	32,500.00	31,453.27	75,347
2023-02-27	31,850.00	32,050.00	31,200.00	31,800.00	30,775.81	81,110
2023-02-24	32,900.00	33,000.00	31,850.00	32,200.00	31,162.93	93,688
2023-02-23	33,200.00	33,650.00	32,350.00	32,750.00	31,695.22	82,523
2023-02-22	32,200.00	34,000.00	32,200.00	33,100.00	32,033.94	155,900
2023-02-21	32,500.00	33,250.00	32,100.00	33,100.00	32,033.94	86,387
2023-02-20	32,500.00	32,750.00	31,550.00	32,450.00	31,404.88	95,401
2023-02-17	32,200.00	33,200.00	32,100.00	32,500.00	31,453.27	79,681
2023-02-16	31,800.00	33,100.00	31,800.00	32,950.00	31,888.77	109,449
2023-02-15	32,650.00	33,150.00	31,250.00	31,500.00	30,485.47	175,943
2023-02-14	33,050.00	33,450.00	32,600.00	32,900.00	31,840.38	65,574
2023-02-13	32,950.00	33,100.00	32,000.00	32,900.00	31,840.38	94,941
2023-02-10	34,400.00	34,400.00	32,750.00	33,000.00	31,937.16	189,277
2023-02-09	32,300.00	34,650.00	32,100.00	34,550.00	33,437.24	219,494

← NewerPage 15 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.