Sang-A Frontec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17,790.00 | 17,800.00 | 17,170.00 | 17,800.00 | 17,577.22 | 47,599 |
| 2025-07-23 | 17,560.00 | 17,570.00 | 17,160.00 | 17,560.00 | 17,340.23 | 32,795 |
| 2025-07-22 | 18,070.00 | 18,090.00 | 17,300.00 | 17,560.00 | 17,340.23 | 74,681 |
| 2025-07-21 | 17,730.00 | 18,100.00 | 17,730.00 | 18,060.00 | 17,833.97 | 44,349 |
| 2025-07-18 | 17,450.00 | 17,880.00 | 17,450.00 | 17,880.00 | 17,656.22 | 37,847 |
| 2025-07-17 | 17,450.00 | 17,590.00 | 17,270.00 | 17,450.00 | 17,231.60 | 31,797 |
| 2025-07-16 | 17,660.00 | 17,660.00 | 17,330.00 | 17,450.00 | 17,231.60 | 23,180 |
| 2025-07-15 | 17,700.00 | 17,700.00 | 17,280.00 | 17,600.00 | 17,379.72 | 47,357 |
| 2025-07-14 | 17,880.00 | 17,880.00 | 17,320.00 | 17,600.00 | 17,379.72 | 51,130 |
| 2025-07-11 | 17,990.00 | 18,080.00 | 17,700.00 | 17,880.00 | 17,656.22 | 35,371 |
| 2025-07-10 | 17,770.00 | 18,260.00 | 17,680.00 | 17,990.00 | 17,764.84 | 64,101 |
| 2025-07-09 | 17,660.00 | 17,740.00 | 17,410.00 | 17,590.00 | 17,369.85 | 34,287 |
| 2025-07-08 | 17,660.00 | 17,890.00 | 17,500.00 | 17,650.00 | 17,429.10 | 24,757 |
| 2025-07-07 | 17,800.00 | 18,060.00 | 17,660.00 | 17,660.00 | 17,438.97 | 35,144 |
| 2025-07-04 | 18,610.00 | 18,610.00 | 17,850.00 | 18,060.00 | 17,833.97 | 73,343 |
| 2025-07-03 | 18,450.00 | 18,820.00 | 18,400.00 | 18,580.00 | 18,347.46 | 34,649 |
| 2025-07-02 | 19,170.00 | 19,170.00 | 18,240.00 | 18,570.00 | 18,337.58 | 51,830 |
| 2025-07-01 | 18,920.00 | 19,300.00 | 18,650.00 | 19,170.00 | 18,930.08 | 68,123 |
| 2025-06-30 | 18,740.00 | 19,070.00 | 18,430.00 | 18,600.00 | 18,367.21 | 57,225 |
| 2025-06-27 | 18,950.00 | 19,160.00 | 18,440.00 | 18,720.00 | 18,485.71 | 55,197 |
| 2025-06-26 | 19,600.00 | 19,600.00 | 18,530.00 | 18,950.00 | 18,712.83 | 89,387 |
| 2025-06-25 | 19,300.00 | 19,375.00 | 18,980.00 | 19,250.00 | 19,009.07 | 61,498 |
| 2025-06-24 | 19,260.00 | 19,350.00 | 18,820.00 | 19,300.00 | 19,058.45 | 69,568 |
| 2025-06-23 | 19,090.00 | 19,180.00 | 18,500.00 | 19,090.00 | 18,851.08 | 81,508 |
| 2025-06-20 | 19,400.00 | 20,200.00 | 19,130.00 | 19,500.00 | 19,255.94 | 256,434 |
| 2025-06-19 | 18,690.00 | 19,800.00 | 18,350.00 | 19,250.00 | 19,009.07 | 233,597 |
| 2025-06-18 | 18,260.00 | 18,470.00 | 17,900.00 | 18,000.00 | 17,774.72 | 59,417 |
| 2025-06-17 | 18,800.00 | 18,830.00 | 18,180.00 | 18,480.00 | 18,248.71 | 102,371 |
| 2025-06-16 | 17,800.00 | 18,750.00 | 17,400.00 | 18,750.00 | 18,515.33 | 114,433 |
| 2025-06-13 | 18,060.00 | 18,060.00 | 17,430.00 | 17,740.00 | 17,517.97 | 59,045 |
| 2025-06-12 | 18,100.00 | 18,260.00 | 17,920.00 | 18,090.00 | 17,863.59 | 62,124 |
| 2025-06-11 | 17,760.00 | 18,360.00 | 17,610.00 | 18,200.00 | 17,972.22 | 103,658 |
| 2025-06-10 | 17,000.00 | 18,090.00 | 16,880.00 | 17,650.00 | 17,429.10 | 190,500 |
| 2025-06-09 | 17,180.00 | 17,180.00 | 16,530.00 | 16,930.00 | 16,718.11 | 72,882 |
| 2025-06-05 | 16,860.00 | 17,000.00 | 16,680.00 | 16,930.00 | 16,718.11 | 60,168 |
| 2025-06-04 | 16,550.00 | 16,890.00 | 16,390.00 | 16,850.00 | 16,639.11 | 86,172 |
| 2025-06-02 | 16,000.00 | 16,390.00 | 15,700.00 | 16,390.00 | 16,184.87 | 77,413 |
| 2025-05-30 | 15,850.00 | 16,030.00 | 15,640.00 | 15,970.00 | 15,770.13 | 48,610 |
| 2025-05-29 | 15,560.00 | 15,800.00 | 15,480.00 | 15,800.00 | 15,602.25 | 49,326 |
| 2025-05-28 | 15,330.00 | 15,560.00 | 15,240.00 | 15,560.00 | 15,365.26 | 37,756 |
| 2025-05-27 | 15,770.00 | 15,770.00 | 15,160.00 | 15,160.00 | 14,970.26 | 40,220 |
| 2025-05-26 | 15,560.00 | 15,730.00 | 15,320.00 | 15,630.00 | 15,434.38 | 39,261 |
| 2025-05-23 | 15,750.00 | 15,840.00 | 15,450.00 | 15,560.00 | 15,365.26 | 46,386 |
| 2025-05-22 | 15,900.00 | 15,950.00 | 15,500.00 | 15,800.00 | 15,602.25 | 49,244 |
| 2025-05-21 | 16,300.00 | 16,300.00 | 15,950.00 | 15,950.00 | 15,750.38 | 47,476 |
| 2025-05-20 | 16,240.00 | 16,340.00 | 16,100.00 | 16,300.00 | 16,096.00 | 32,339 |
| 2025-05-19 | 16,940.00 | 17,010.00 | 16,200.00 | 16,270.00 | 16,066.37 | 60,725 |
| 2025-05-16 | 16,630.00 | 16,990.00 | 16,540.00 | 16,940.00 | 16,727.99 | 80,739 |
| 2025-05-15 | 17,080.00 | 17,080.00 | 16,600.00 | 16,600.00 | 16,392.24 | 114,773 |
| 2025-05-14 | 16,050.00 | 19,240.00 | 16,040.00 | 17,090.00 | 16,876.11 | 936,226 |
| 2025-05-13 | 15,990.00 | 16,160.00 | 15,900.00 | 16,030.00 | 15,829.37 | 28,952 |
| 2025-05-12 | 15,850.00 | 16,050.00 | 15,660.00 | 15,990.00 | 15,789.87 | 27,627 |
| 2025-05-09 | 15,980.00 | 15,990.00 | 15,550.00 | 15,810.00 | 15,612.13 | 28,551 |
| 2025-05-08 | 15,750.00 | 15,940.00 | 15,580.00 | 15,930.00 | 15,730.63 | 33,298 |
| 2025-05-07 | 15,400.00 | 15,800.00 | 15,160.00 | 15,740.00 | 15,543.00 | 40,190 |
| 2025-05-02 | 15,640.00 | 15,640.00 | 15,200.00 | 15,200.00 | 15,009.76 | 26,885 |
| 2025-04-30 | 15,780.00 | 15,820.00 | 15,430.00 | 15,640.00 | 15,444.26 | 26,223 |
| 2025-04-29 | 15,780.00 | 15,850.00 | 15,500.00 | 15,780.00 | 15,582.50 | 23,459 |
| 2025-04-28 | 15,590.00 | 15,780.00 | 15,490.00 | 15,780.00 | 15,582.50 | 40,980 |
| 2025-04-25 | 15,300.00 | 15,590.00 | 15,160.00 | 15,520.00 | 15,325.76 | 57,217 |
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.