Sang-A Frontec Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17,140.00	17,800.00	17,140.00	17,760.00	17,537.72	81,510
2025-10-23	17,390.00	17,480.00	16,810.00	17,160.00	16,945.23	38,138
2025-10-22	17,580.00	17,700.00	17,110.00	17,410.00	17,192.10	32,182
2025-10-21	17,370.00	17,850.00	17,270.00	17,500.00	17,280.98	78,622
2025-10-20	17,300.00	17,410.00	17,090.00	17,370.00	17,152.60	56,266
2025-10-17	17,050.00	17,420.00	16,810.00	17,280.00	17,063.73	62,609
2025-10-16	16,980.00	17,340.00	16,700.00	17,230.00	17,014.36	48,828
2025-10-15	16,760.00	17,020.00	16,710.00	16,980.00	16,767.48	47,681
2025-10-14	16,770.00	17,330.00	16,550.00	16,760.00	16,550.24	77,935
2025-10-13	16,780.00	17,000.00	16,350.00	16,760.00	16,550.24	38,929
2025-10-10	16,780.00	16,890.00	16,450.00	16,890.00	16,678.61	48,609
2025-10-02	15,870.00	16,670.00	15,870.00	16,670.00	16,461.36	65,390
2025-10-01	15,800.00	16,140.00	15,750.00	15,870.00	15,671.38	30,750
2025-09-30	15,980.00	16,160.00	15,900.00	15,930.00	15,730.63	21,446
2025-09-29	15,960.00	16,160.00	15,940.00	16,130.00	15,928.12	19,811
2025-09-26	16,670.00	16,750.00	15,930.00	15,960.00	15,760.25	81,894
2025-09-25	16,950.00	16,960.00	16,620.00	16,660.00	16,451.49	66,070
2025-09-24	17,300.00	17,360.00	16,890.00	16,950.00	16,737.86	58,127
2025-09-23	17,590.00	17,590.00	17,100.00	17,300.00	17,083.48	96,047
2025-09-22	17,800.00	17,950.00	17,320.00	17,470.00	17,251.35	81,690
2025-09-19	18,570.00	18,570.00	17,780.00	17,790.00	17,567.35	90,087
2025-09-18	18,180.00	18,770.00	18,170.00	18,500.00	18,268.46	96,214
2025-09-17	18,480.00	18,480.00	18,130.00	18,160.00	17,932.72	56,480
2025-09-16	18,810.00	18,850.00	18,210.00	18,230.00	18,001.84	49,336
2025-09-15	18,960.00	19,200.00	18,690.00	18,810.00	18,574.58	49,320
2025-09-12	19,540.00	19,800.00	18,750.00	19,100.00	18,860.95	149,482
2025-09-11	18,410.00	19,100.00	18,350.00	19,100.00	18,860.95	130,862
2025-09-10	17,870.00	18,470.00	17,870.00	18,340.00	18,110.46	67,319
2025-09-09	17,700.00	17,950.00	17,650.00	17,870.00	17,646.35	37,981
2025-09-08	17,570.00	17,890.00	17,400.00	17,870.00	17,646.35	30,409
2025-09-05	17,590.00	17,670.00	17,350.00	17,570.00	17,350.10	25,733
2025-09-04	17,530.00	17,660.00	17,460.00	17,500.00	17,280.98	19,491
2025-09-03	17,470.00	17,630.00	17,290.00	17,520.00	17,300.73	20,001
2025-09-02	17,500.00	17,590.00	17,120.00	17,480.00	17,261.23	46,551
2025-09-01	18,100.00	18,100.00	17,185.00	17,490.00	17,271.10	65,390
2025-08-29	18,300.00	18,760.00	18,050.00	18,100.00	17,873.47	52,878
2025-08-28	18,300.00	18,390.00	17,960.00	18,290.00	18,061.09	43,588
2025-08-27	18,510.00	18,840.00	18,070.00	18,300.00	18,070.96	125,918
2025-08-26	17,850.00	18,140.00	17,650.00	18,130.00	17,903.09	41,616
2025-08-25	17,800.00	17,950.00	17,560.00	17,850.00	17,626.60	48,888
2025-08-22	17,230.00	17,700.00	17,220.00	17,550.00	17,330.35	39,139
2025-08-21	17,110.00	17,440.00	17,110.00	17,230.00	17,014.36	31,400
2025-08-20	17,870.00	17,870.00	17,090.00	17,340.00	17,122.98	51,319
2025-08-19	18,150.00	18,280.00	17,750.00	17,950.00	17,725.34	22,839
2025-08-18	18,390.00	18,390.00	17,860.00	18,140.00	17,912.97	39,569
2025-08-14	18,020.00	18,700.00	18,010.00	18,150.00	17,922.84	75,295
2025-08-13	17,930.00	18,060.00	17,620.00	18,020.00	17,794.47	33,588
2025-08-12	17,750.00	18,010.00	17,490.00	17,750.00	17,527.85	37,826
2025-08-11	17,540.00	18,000.00	17,520.00	17,790.00	17,567.35	35,500
2025-08-08	17,600.00	17,810.00	17,350.00	17,700.00	17,478.47	21,620
2025-08-07	17,840.00	17,840.00	17,350.00	17,650.00	17,429.10	48,477
2025-08-06	17,660.00	18,000.00	17,540.00	17,900.00	17,675.97	28,972
2025-08-05	17,040.00	17,950.00	17,040.00	17,680.00	17,458.72	77,868
2025-08-04	16,900.00	16,900.00	16,560.00	16,900.00	16,688.49	22,467
2025-08-01	17,470.00	17,470.00	16,600.00	16,730.00	16,520.61	56,972
2025-07-31	17,600.00	17,740.00	17,220.00	17,480.00	17,261.23	40,783
2025-07-30	17,410.00	17,710.00	17,410.00	17,600.00	17,379.72	33,311
2025-07-29	17,530.00	17,530.00	17,150.00	17,530.00	17,310.60	32,988
2025-07-28	17,550.00	17,900.00	17,270.00	17,530.00	17,310.60	36,308
2025-07-25	18,000.00	18,400.00	17,440.00	17,550.00	17,330.35	47,937

← NewerPage 5 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.