Sang-A Frontec Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12,840.00	13,540.00	12,100.00	13,070.00	13,070.00	57,713
2026-07-20	13,500.00	13,800.00	12,940.00	13,000.00	13,000.00	32,692
2026-07-16	14,240.00	14,240.00	13,440.00	13,680.00	13,680.00	14,426
2026-07-15	13,610.00	14,360.00	13,610.00	14,030.00	14,030.00	36,603
2026-07-14	13,530.00	13,790.00	13,020.00	13,400.00	13,400.00	47,481
2026-07-13	14,750.00	15,000.00	13,700.00	13,750.00	13,750.00	34,939
2026-07-10	13,980.00	14,780.00	13,820.00	14,570.00	14,570.00	27,800
2026-07-09	13,760.00	14,270.00	13,510.00	13,690.00	13,690.00	35,942
2026-07-08	14,230.00	14,740.00	13,710.00	13,830.00	13,830.00	41,142
2026-07-07	15,160.00	15,490.00	14,550.00	14,580.00	14,580.00	37,601
2026-07-06	15,600.00	15,770.00	14,980.00	15,280.00	15,280.00	24,962
2026-07-03	15,700.00	15,700.00	14,860.00	15,540.00	15,540.00	32,898
2026-07-02	16,220.00	16,230.00	15,250.00	15,430.00	15,430.00	35,016
2026-07-01	16,500.00	16,810.00	16,000.00	16,220.00	16,220.00	30,187
2026-06-30	16,600.00	16,600.00	15,980.00	16,010.00	16,010.00	19,729
2026-06-29	14,980.00	16,520.00	14,980.00	16,270.00	16,270.00	35,038
2026-06-26	15,740.00	15,990.00	14,800.00	15,180.00	15,180.00	45,082
2026-06-25	16,300.00	16,640.00	15,860.00	16,000.00	16,000.00	50,964
2026-06-24	15,850.00	17,350.00	15,820.00	16,200.00	16,200.00	57,257
2026-06-23	16,850.00	17,380.00	16,000.00	16,000.00	16,000.00	61,902
2026-06-22	17,930.00	18,280.00	17,120.00	17,400.00	17,400.00	54,163
2026-06-19	18,630.00	18,800.00	17,220.00	17,970.00	17,970.00	36,438
2026-06-18	20,350.00	20,350.00	18,580.00	18,710.00	18,710.00	58,420
2026-06-17	20,050.00	20,250.00	19,670.00	19,790.00	19,790.00	64,592
2026-06-16	19,900.00	20,250.00	19,360.00	20,050.00	20,050.00	48,453
2026-06-15	19,000.00	19,770.00	18,780.00	19,570.00	19,570.00	62,297
2026-06-12	18,310.00	19,000.00	18,310.00	18,530.00	18,530.00	51,574
2026-06-11	17,450.00	17,780.00	17,030.00	17,780.00	17,780.00	50,778
2026-06-10	17,800.00	18,200.00	17,300.00	17,640.00	17,640.00	36,081
2026-06-09	17,130.00	18,070.00	17,000.00	17,900.00	17,900.00	50,102
2026-06-08	18,240.00	18,300.00	17,000.00	17,100.00	17,100.00	87,192
2026-06-05	19,310.00	19,950.00	18,610.00	18,990.00	18,990.00	49,892
2026-06-04	19,310.00	20,300.00	19,160.00	20,000.00	20,000.00	55,740
2026-06-02	19,600.00	20,100.00	19,010.00	19,760.00	19,760.00	136,194
2026-06-01	20,300.00	21,050.00	19,500.00	20,450.00	20,450.00	98,028
2026-05-29	21,800.00	22,150.00	20,300.00	20,450.00	20,450.00	81,281
2026-05-28	22,800.00	23,150.00	20,650.00	21,600.00	21,600.00	86,411
2026-05-27	23,600.00	23,800.00	22,400.00	22,500.00	22,500.00	84,567
2026-05-26	23,500.00	24,850.00	23,350.00	24,100.00	24,100.00	153,293
2026-05-22	22,400.00	23,400.00	22,250.00	23,050.00	23,050.00	91,183
2026-05-21	21,650.00	22,350.00	21,650.00	21,900.00	21,900.00	70,977
2026-05-20	22,200.00	22,250.00	20,800.00	21,400.00	21,400.00	50,944
2026-05-19	23,200.00	23,700.00	21,950.00	22,450.00	22,450.00	70,392
2026-05-18	22,800.00	23,500.00	21,500.00	23,200.00	23,200.00	114,526
2026-05-15	25,500.00	25,500.00	22,550.00	22,800.00	22,800.00	116,572
2026-05-14	24,400.00	25,200.00	23,300.00	24,000.00	24,000.00	79,886
2026-05-13	23,700.00	24,450.00	22,550.00	23,600.00	23,600.00	74,085
2026-05-12	25,950.00	25,950.00	23,400.00	24,150.00	24,150.00	131,453
2026-05-11	26,200.00	26,400.00	24,950.00	25,300.00	25,300.00	129,682
2026-05-08	26,700.00	27,150.00	26,000.00	26,550.00	26,550.00	110,539
2026-05-07	28,100.00	28,100.00	26,450.00	27,000.00	27,000.00	121,488
2026-05-06	27,800.00	29,450.00	27,200.00	28,100.00	28,100.00	230,886
2026-05-04	27,850.00	28,300.00	27,350.00	28,050.00	28,050.00	149,870
2026-04-30	28,400.00	28,400.00	27,100.00	27,450.00	27,450.00	113,157
2026-04-29	27,100.00	28,500.00	26,050.00	28,450.00	28,450.00	317,355
2026-04-28	29,250.00	29,550.00	27,650.00	27,900.00	27,900.00	182,579
2026-04-27	30,000.00	30,050.00	28,450.00	28,700.00	28,700.00	233,438
2026-04-24	27,900.00	29,650.00	27,200.00	29,250.00	29,250.00	327,898
2026-04-23	28,200.00	28,200.00	26,700.00	27,200.00	27,200.00	322,521
2026-04-22	26,300.00	28,400.00	25,550.00	28,200.00	28,200.00	602,529

← NewerPage 2 of 21 · 1,226 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.