Sang-A Frontec Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	33,400.00	33,500.00	32,400.00	32,550.00	31,501.66	112,335
2023-02-07	33,600.00	33,750.00	32,700.00	33,200.00	32,130.72	145,743
2023-02-06	33,750.00	34,550.00	33,450.00	33,700.00	32,614.62	153,439
2023-02-03	32,900.00	34,800.00	32,800.00	33,700.00	32,614.62	463,919
2023-02-02	33,050.00	33,150.00	31,800.00	32,300.00	31,259.71	112,607
2023-02-01	31,900.00	32,700.00	31,650.00	32,500.00	31,453.27	144,181
2023-01-31	30,100.00	31,900.00	30,050.00	31,700.00	30,679.03	137,454
2023-01-30	30,550.00	31,250.00	30,450.00	30,500.00	29,517.68	85,435
2023-01-27	31,000.00	31,150.00	30,250.00	30,550.00	29,566.07	86,336
2023-01-26	30,700.00	31,200.00	30,300.00	30,950.00	29,953.19	65,523
2023-01-25	30,300.00	30,900.00	30,200.00	30,650.00	29,662.85	245,469
2023-01-20	30,350.00	30,350.00	29,750.00	30,150.00	29,178.95	38,999
2023-01-19	29,900.00	30,250.00	29,500.00	30,200.00	29,227.34	46,011
2023-01-18	30,600.00	30,600.00	30,000.00	30,150.00	29,178.95	42,379
2023-01-17	30,800.00	31,050.00	30,000.00	30,400.00	29,420.90	92,010
2023-01-16	32,000.00	32,000.00	30,650.00	30,750.00	29,759.63	129,130
2023-01-13	30,950.00	31,350.00	30,300.00	30,900.00	29,904.80	80,476
2023-01-12	31,250.00	31,550.00	30,750.00	30,850.00	29,856.41	130,642
2023-01-11	29,200.00	31,350.00	29,200.00	30,900.00	29,904.80	251,607
2023-01-10	29,200.00	29,700.00	28,850.00	29,050.00	28,114.38	76,440
2023-01-09	28,950.00	29,450.00	28,800.00	29,300.00	28,356.33	112,524
2023-01-06	27,650.00	29,000.00	27,650.00	28,900.00	27,969.21	109,498
2023-01-05	27,850.00	28,000.00	27,150.00	27,650.00	26,759.47	46,855
2023-01-04	27,850.00	28,050.00	27,200.00	27,650.00	26,759.47	27,584
2023-01-03	27,450.00	27,950.00	26,950.00	27,900.00	27,001.42	46,390
2023-01-02	27,350.00	28,300.00	27,350.00	27,600.00	26,711.08	50,209
2022-12-29	28,200.00	28,350.00	27,100.00	27,100.00	26,227.19	62,966
2022-12-28	28,950.00	29,300.00	28,350.00	28,500.00	27,582.10	83,563
2022-12-27	27,450.00	29,200.00	27,450.00	29,200.00	28,065.99	119,176
2022-12-26	27,250.00	27,750.00	27,000.00	27,700.00	26,624.25	58,533
2022-12-23	27,350.00	27,350.00	26,650.00	26,800.00	25,759.20	46,058
2022-12-22	27,000.00	27,800.00	26,900.00	27,800.00	26,720.36	41,332
2022-12-21	26,800.00	27,100.00	26,550.00	26,700.00	25,663.08	21,848
2022-12-20	27,300.00	27,500.00	26,550.00	26,750.00	25,711.14	67,115
2022-12-19	27,500.00	27,850.00	27,200.00	27,550.00	26,480.07	48,931
2022-12-16	28,500.00	28,500.00	27,700.00	27,700.00	26,624.25	70,448
2022-12-15	28,800.00	29,750.00	28,600.00	28,950.00	27,825.70	90,722
2022-12-14	28,250.00	28,950.00	28,150.00	28,800.00	27,681.53	30,909
2022-12-13	28,600.00	28,850.00	28,050.00	28,150.00	27,056.77	34,375
2022-12-12	28,600.00	28,800.00	28,000.00	28,100.00	27,008.71	53,214
2022-12-09	27,500.00	29,600.00	27,500.00	29,200.00	28,065.99	89,651
2022-12-08	27,800.00	28,050.00	27,450.00	27,450.00	26,383.95	53,365
2022-12-07	27,550.00	28,250.00	27,400.00	27,800.00	26,720.36	38,090
2022-12-06	28,750.00	29,150.00	27,950.00	28,050.00	26,960.65	90,233
2022-12-05	28,850.00	29,900.00	28,850.00	29,600.00	28,450.46	77,009
2022-12-02	29,300.00	29,300.00	28,650.00	28,700.00	27,585.41	42,175
2022-12-01	29,700.00	30,100.00	29,150.00	29,350.00	28,210.17	66,136
2022-11-30	28,750.00	29,100.00	28,600.00	29,100.00	27,969.88	36,290
2022-11-29	29,200.00	29,800.00	28,750.00	29,050.00	27,921.82	83,319
2022-11-28	29,000.00	29,050.00	28,000.00	29,000.00	27,873.76	64,549
2022-11-25	28,950.00	29,200.00	28,600.00	29,000.00	27,873.76	38,970
2022-11-24	28,500.00	29,100.00	28,350.00	28,950.00	27,825.70	35,425
2022-11-23	27,450.00	28,350.00	27,400.00	28,200.00	27,104.83	39,382
2022-11-22	27,200.00	27,850.00	27,150.00	27,150.00	26,095.61	46,464
2022-11-21	28,200.00	28,300.00	27,350.00	27,500.00	26,432.01	41,091
2022-11-18	28,600.00	29,100.00	28,150.00	28,150.00	27,056.77	39,060
2022-11-17	29,450.00	29,450.00	28,450.00	28,750.00	27,633.47	54,922
2022-11-16	29,350.00	29,950.00	28,700.00	29,450.00	28,306.28	72,884
2022-11-15	28,950.00	29,400.00	28,650.00	29,100.00	27,969.88	50,574
2022-11-14	29,300.00	29,300.00	28,600.00	28,700.00	27,585.41	73,463

← NewerPage 16 of 21 · 1,228 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.