Sang-A Frontec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15,070.00 | 15,100.00 | 14,680.00 | 14,820.00 | 14,820.00 | 64,461 |
| 2026-01-20 | 15,000.00 | 15,440.00 | 14,920.00 | 15,370.00 | 15,370.00 | 45,461 |
| 2026-01-19 | 15,100.00 | 15,110.00 | 14,830.00 | 14,980.00 | 14,980.00 | 69,962 |
| 2026-01-16 | 15,270.00 | 15,290.00 | 14,990.00 | 15,100.00 | 15,100.00 | 31,963 |
| 2026-01-15 | 15,280.00 | 15,410.00 | 15,080.00 | 15,250.00 | 15,250.00 | 22,874 |
| 2026-01-14 | 15,310.00 | 15,480.00 | 15,140.00 | 15,380.00 | 15,380.00 | 23,925 |
| 2026-01-13 | 15,110.00 | 15,310.00 | 14,980.00 | 15,310.00 | 15,310.00 | 31,914 |
| 2026-01-12 | 14,900.00 | 15,230.00 | 14,900.00 | 15,050.00 | 15,050.00 | 26,682 |
| 2026-01-09 | 15,050.00 | 15,130.00 | 14,840.00 | 15,050.00 | 15,050.00 | 39,373 |
| 2026-01-08 | 15,270.00 | 15,270.00 | 14,820.00 | 14,910.00 | 14,910.00 | 46,292 |
| 2026-01-07 | 15,820.00 | 15,820.00 | 15,000.00 | 15,190.00 | 15,190.00 | 50,059 |
| 2026-01-06 | 15,830.00 | 15,960.00 | 15,610.00 | 15,780.00 | 15,780.00 | 22,839 |
| 2026-01-05 | 16,100.00 | 16,100.00 | 15,650.00 | 15,780.00 | 15,780.00 | 30,722 |
| 2026-01-02 | 15,330.00 | 15,700.00 | 15,320.00 | 15,690.00 | 15,690.00 | 25,969 |
| 2025-12-30 | 15,550.00 | 15,750.00 | 15,450.00 | 15,520.00 | 15,520.00 | 51,244 |
| 2025-12-29 | 15,980.00 | 15,980.00 | 15,600.00 | 15,750.00 | 15,750.00 | 40,344 |
| 2025-12-26 | 16,230.00 | 16,320.00 | 15,900.00 | 15,980.00 | 15,780.00 | 58,464 |
| 2025-12-24 | 16,680.00 | 16,680.00 | 16,230.00 | 16,330.00 | 16,125.62 | 26,632 |
| 2025-12-23 | 16,800.00 | 16,800.00 | 16,420.00 | 16,660.00 | 16,451.49 | 26,302 |
| 2025-12-22 | 16,600.00 | 16,720.00 | 16,460.00 | 16,720.00 | 16,510.74 | 31,746 |
| 2025-12-19 | 16,480.00 | 16,480.00 | 16,100.00 | 16,450.00 | 16,244.12 | 36,064 |
| 2025-12-18 | 16,930.00 | 16,930.00 | 16,250.00 | 16,310.00 | 16,105.87 | 63,642 |
| 2025-12-17 | 17,000.00 | 17,000.00 | 16,690.00 | 16,810.00 | 16,599.61 | 19,207 |
| 2025-12-16 | 17,320.00 | 17,320.00 | 16,770.00 | 17,000.00 | 16,787.23 | 45,350 |
| 2025-12-15 | 17,460.00 | 17,460.00 | 17,130.00 | 17,320.00 | 17,103.23 | 19,699 |
| 2025-12-12 | 17,500.00 | 17,630.00 | 17,320.00 | 17,540.00 | 17,320.48 | 25,342 |
| 2025-12-11 | 17,440.00 | 17,650.00 | 17,250.00 | 17,430.00 | 17,211.85 | 30,341 |
| 2025-12-10 | 17,550.00 | 17,680.00 | 17,350.00 | 17,500.00 | 17,280.98 | 29,190 |
| 2025-12-09 | 17,660.00 | 17,850.00 | 17,350.00 | 17,520.00 | 17,300.73 | 17,562 |
| 2025-12-08 | 17,660.00 | 17,720.00 | 17,450.00 | 17,690.00 | 17,468.60 | 33,574 |
| 2025-12-05 | 17,380.00 | 17,900.00 | 17,350.00 | 17,660.00 | 17,438.97 | 62,048 |
| 2025-12-04 | 17,750.00 | 17,750.00 | 17,150.00 | 17,350.00 | 17,132.85 | 42,925 |
| 2025-12-03 | 17,700.00 | 17,700.00 | 17,430.00 | 17,620.00 | 17,399.47 | 30,184 |
| 2025-12-02 | 17,340.00 | 17,630.00 | 17,180.00 | 17,530.00 | 17,310.60 | 34,395 |
| 2025-12-01 | 17,080.00 | 17,680.00 | 17,080.00 | 17,390.00 | 17,172.35 | 71,759 |
| 2025-11-28 | 16,510.00 | 17,120.00 | 16,470.00 | 17,080.00 | 16,866.23 | 47,564 |
| 2025-11-27 | 16,420.00 | 16,720.00 | 16,320.00 | 16,490.00 | 16,283.62 | 21,721 |
| 2025-11-26 | 16,070.00 | 16,550.00 | 16,000.00 | 16,410.00 | 16,204.62 | 38,489 |
| 2025-11-25 | 16,080.00 | 16,210.00 | 15,820.00 | 16,070.00 | 15,868.87 | 39,443 |
| 2025-11-24 | 15,980.00 | 16,150.00 | 15,690.00 | 16,080.00 | 15,878.75 | 33,894 |
| 2025-11-21 | 16,220.00 | 16,220.00 | 15,880.00 | 15,950.00 | 15,750.38 | 47,727 |
| 2025-11-20 | 16,180.00 | 16,510.00 | 16,180.00 | 16,500.00 | 16,293.49 | 35,281 |
| 2025-11-19 | 16,400.00 | 16,410.00 | 15,900.00 | 16,000.00 | 15,799.75 | 71,757 |
| 2025-11-18 | 16,940.00 | 16,950.00 | 16,230.00 | 16,400.00 | 16,194.74 | 56,225 |
| 2025-11-17 | 17,050.00 | 17,320.00 | 16,600.00 | 16,990.00 | 16,777.36 | 50,834 |
| 2025-11-14 | 17,440.00 | 17,440.00 | 16,910.00 | 16,950.00 | 16,737.86 | 71,055 |
| 2025-11-13 | 17,600.00 | 17,690.00 | 17,100.00 | 17,510.00 | 17,290.85 | 50,274 |
| 2025-11-12 | 17,450.00 | 17,670.00 | 17,270.00 | 17,600.00 | 17,379.72 | 28,460 |
| 2025-11-11 | 17,500.00 | 17,700.00 | 17,230.00 | 17,450.00 | 17,231.60 | 34,195 |
| 2025-11-10 | 17,200.00 | 17,430.00 | 16,960.00 | 17,360.00 | 17,142.73 | 17,975 |
| 2025-11-07 | 17,680.00 | 17,680.00 | 16,750.00 | 17,190.00 | 16,974.86 | 61,776 |
| 2025-11-06 | 18,130.00 | 18,500.00 | 17,490.00 | 17,730.00 | 17,508.10 | 53,988 |
| 2025-11-05 | 18,550.00 | 18,550.00 | 17,240.00 | 18,120.00 | 17,893.22 | 110,357 |
| 2025-11-04 | 18,380.00 | 19,310.00 | 18,380.00 | 18,570.00 | 18,337.58 | 92,521 |
| 2025-11-03 | 18,550.00 | 18,810.00 | 18,360.00 | 18,380.00 | 18,149.96 | 60,991 |
| 2025-10-31 | 18,800.00 | 19,090.00 | 18,450.00 | 18,550.00 | 18,317.83 | 53,141 |
| 2025-10-30 | 19,400.00 | 19,720.00 | 18,600.00 | 18,800.00 | 18,564.71 | 118,883 |
| 2025-10-29 | 19,430.00 | 19,430.00 | 18,430.00 | 19,270.00 | 19,028.82 | 193,209 |
| 2025-10-28 | 18,000.00 | 18,960.00 | 17,660.00 | 18,860.00 | 18,623.95 | 178,726 |
| 2025-10-27 | 18,200.00 | 18,270.00 | 17,830.00 | 18,000.00 | 17,774.72 | 70,240 |
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.