Sang-A Frontec Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	25,900.00	26,150.00	25,000.00	25,850.00	25,850.00	179,505
2026-04-20	24,900.00	25,650.00	24,700.00	25,500.00	25,500.00	135,799
2026-04-17	24,700.00	25,250.00	24,200.00	25,000.00	25,000.00	119,792
2026-04-16	24,650.00	24,800.00	24,200.00	24,600.00	24,600.00	75,198
2026-04-15	24,900.00	24,900.00	23,950.00	24,400.00	24,400.00	88,907
2026-04-14	24,400.00	25,350.00	24,200.00	24,350.00	24,350.00	186,741
2026-04-13	23,750.00	24,100.00	23,300.00	23,650.00	23,650.00	104,357
2026-04-10	23,700.00	24,450.00	23,350.00	23,800.00	23,800.00	93,274
2026-04-09	24,050.00	24,050.00	22,900.00	23,100.00	23,100.00	61,684
2026-04-08	24,050.00	24,150.00	23,450.00	23,850.00	23,850.00	101,708
2026-04-07	24,050.00	24,100.00	22,250.00	22,700.00	22,700.00	156,152
2026-04-06	25,200.00	25,200.00	23,500.00	24,100.00	24,100.00	199,602
2026-04-03	22,650.00	23,000.00	22,250.00	22,600.00	22,600.00	78,292
2026-04-02	24,000.00	24,000.00	21,550.00	21,900.00	21,900.00	155,546
2026-04-01	22,850.00	23,700.00	22,600.00	23,600.00	23,600.00	109,100
2026-03-31	22,900.00	23,350.00	21,450.00	21,550.00	21,550.00	203,409
2026-03-30	24,000.00	24,350.00	23,550.00	23,600.00	23,600.00	93,449
2026-03-27	24,000.00	25,850.00	23,550.00	25,300.00	25,300.00	192,765
2026-03-26	26,400.00	26,900.00	24,700.00	24,800.00	24,800.00	347,819
2026-03-25	24,200.00	25,900.00	23,900.00	25,300.00	25,300.00	280,272
2026-03-24	24,450.00	24,550.00	23,450.00	23,900.00	23,900.00	138,334
2026-03-23	24,950.00	25,000.00	23,350.00	23,700.00	23,700.00	168,310
2026-03-20	25,650.00	25,900.00	24,900.00	25,750.00	25,750.00	247,991
2026-03-19	24,400.00	26,000.00	24,000.00	25,700.00	25,700.00	504,787
2026-03-18	25,600.00	26,000.00	24,800.00	25,050.00	25,050.00	327,216
2026-03-17	22,550.00	27,350.00	22,100.00	26,050.00	26,050.00	1,945,824
2026-03-16	22,500.00	22,800.00	21,350.00	22,000.00	22,000.00	125,305
2026-03-13	22,300.00	23,350.00	21,800.00	22,900.00	22,900.00	218,418
2026-03-12	21,650.00	22,700.00	21,650.00	22,350.00	22,350.00	132,909
2026-03-11	22,300.00	22,750.00	21,500.00	21,850.00	21,850.00	113,067
2026-03-10	21,950.00	22,000.00	21,000.00	21,550.00	21,550.00	73,454
2026-03-09	21,300.00	21,300.00	20,000.00	20,950.00	20,950.00	85,998
2026-03-06	21,700.00	22,550.00	21,050.00	22,300.00	22,300.00	107,273
2026-03-05	20,300.00	22,250.00	20,000.00	21,700.00	21,700.00	127,414
2026-03-04	21,300.00	21,800.00	18,800.00	19,090.00	19,090.00	270,605
2026-03-03	22,350.00	24,250.00	22,100.00	22,900.00	22,900.00	572,414
2026-02-27	21,500.00	22,400.00	21,250.00	22,300.00	22,300.00	146,961
2026-02-26	21,800.00	22,300.00	21,250.00	21,950.00	21,950.00	190,020
2026-02-25	22,400.00	24,300.00	21,250.00	22,050.00	22,050.00	700,818
2026-02-24	21,500.00	22,000.00	20,900.00	21,950.00	21,950.00	222,722
2026-02-23	23,600.00	23,700.00	21,600.00	21,850.00	21,850.00	346,278
2026-02-20	23,950.00	24,450.00	22,900.00	23,750.00	23,750.00	469,819
2026-02-19	25,500.00	26,000.00	22,450.00	23,650.00	23,650.00	1,094,287
2026-02-13	22,450.00	22,450.00	22,450.00	22,450.00	22,450.00	162,122
2026-02-12	17,460.00	17,520.00	17,280.00	17,290.00	17,290.00	21,490
2026-02-11	17,730.00	17,730.00	17,000.00	17,450.00	17,450.00	29,054
2026-02-10	17,900.00	18,120.00	17,500.00	17,800.00	17,800.00	25,684
2026-02-09	17,400.00	17,900.00	17,400.00	17,880.00	17,880.00	36,758
2026-02-06	17,280.00	17,460.00	16,600.00	17,200.00	17,200.00	101,609
2026-02-05	17,760.00	18,160.00	17,650.00	17,900.00	17,900.00	52,239
2026-02-04	17,250.00	18,090.00	16,970.00	18,070.00	18,070.00	82,395
2026-02-03	17,120.00	17,450.00	16,760.00	17,430.00	17,430.00	53,271
2026-02-02	17,160.00	17,480.00	16,670.00	16,780.00	16,780.00	56,888
2026-01-30	17,740.00	17,900.00	17,180.00	17,550.00	17,550.00	63,785
2026-01-29	16,740.00	17,980.00	16,440.00	17,700.00	17,700.00	186,495
2026-01-28	16,330.00	16,460.00	16,200.00	16,460.00	16,460.00	45,579
2026-01-27	16,220.00	16,300.00	16,050.00	16,290.00	16,290.00	36,255
2026-01-26	16,080.00	16,370.00	15,950.00	16,270.00	16,270.00	65,856
2026-01-23	16,240.00	16,240.00	15,500.00	15,800.00	15,800.00	62,056
2026-01-22	15,090.00	15,900.00	14,990.00	15,900.00	15,900.00	114,006

← NewerPage 3 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.