Sang-A Frontec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15,300.00 | 15,590.00 | 15,160.00 | 15,520.00 | 15,325.76 | 57,217 |
| 2025-04-24 | 15,400.00 | 15,400.00 | 15,030.00 | 15,180.00 | 14,990.01 | 35,788 |
| 2025-04-23 | 14,420.00 | 15,310.00 | 14,380.00 | 15,240.00 | 15,049.26 | 135,869 |
| 2025-04-22 | 14,360.00 | 14,400.00 | 14,200.00 | 14,350.00 | 14,170.40 | 22,017 |
| 2025-04-21 | 14,490.00 | 14,550.00 | 13,850.00 | 14,370.00 | 14,190.15 | 24,836 |
| 2025-04-18 | 14,450.00 | 14,480.00 | 14,150.00 | 14,480.00 | 14,298.77 | 21,210 |
| 2025-04-17 | 14,160.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,219.77 | 35,685 |
| 2025-04-16 | 14,500.00 | 14,550.00 | 13,930.00 | 14,200.00 | 14,022.28 | 34,244 |
| 2025-04-15 | 14,330.00 | 14,500.00 | 14,130.00 | 14,500.00 | 14,318.52 | 36,198 |
| 2025-04-14 | 14,210.00 | 14,370.00 | 14,060.00 | 14,330.00 | 14,150.65 | 35,818 |
| 2025-04-11 | 13,790.00 | 14,180.00 | 13,550.00 | 14,180.00 | 14,002.53 | 68,833 |
| 2025-04-10 | 14,200.00 | 14,450.00 | 13,930.00 | 13,980.00 | 13,805.03 | 123,117 |
| 2025-04-09 | 13,700.00 | 13,980.00 | 13,540.00 | 13,800.00 | 13,627.28 | 60,475 |
| 2025-04-08 | 14,020.00 | 14,200.00 | 13,760.00 | 13,990.00 | 13,814.91 | 59,759 |
| 2025-04-07 | 14,550.00 | 14,550.00 | 13,860.00 | 13,940.00 | 13,765.53 | 57,812 |
| 2025-04-04 | 13,980.00 | 14,700.00 | 13,810.00 | 14,690.00 | 14,506.15 | 81,228 |
| 2025-04-03 | 13,670.00 | 14,100.00 | 13,670.00 | 14,040.00 | 13,864.28 | 54,146 |
| 2025-04-02 | 14,800.00 | 14,800.00 | 14,200.00 | 14,400.00 | 14,219.77 | 51,810 |
| 2025-04-01 | 14,300.00 | 14,950.00 | 14,270.00 | 14,790.00 | 14,604.89 | 71,755 |
| 2025-03-31 | 14,560.00 | 14,850.00 | 14,200.00 | 14,380.00 | 14,200.03 | 53,403 |
| 2025-03-28 | 15,170.00 | 15,170.00 | 14,600.00 | 14,850.00 | 14,664.14 | 54,785 |
| 2025-03-27 | 15,570.00 | 15,570.00 | 15,030.00 | 15,190.00 | 14,999.89 | 54,742 |
| 2025-03-26 | 15,130.00 | 15,660.00 | 15,080.00 | 15,560.00 | 15,365.26 | 44,297 |
| 2025-03-25 | 15,380.00 | 15,520.00 | 15,160.00 | 15,170.00 | 14,980.14 | 27,514 |
| 2025-03-24 | 15,450.00 | 15,490.00 | 15,280.00 | 15,340.00 | 15,148.01 | 19,146 |
| 2025-03-21 | 15,470.00 | 15,560.00 | 15,240.00 | 15,400.00 | 15,207.26 | 37,071 |
| 2025-03-20 | 15,770.00 | 15,850.00 | 15,510.00 | 15,630.00 | 15,434.38 | 38,558 |
| 2025-03-19 | 15,590.00 | 15,740.00 | 15,450.00 | 15,700.00 | 15,503.50 | 32,801 |
| 2025-03-18 | 15,820.00 | 15,870.00 | 15,590.00 | 15,590.00 | 15,394.88 | 36,737 |
| 2025-03-17 | 15,730.00 | 15,880.00 | 15,650.00 | 15,810.00 | 15,612.13 | 36,638 |
| 2025-03-14 | 15,930.00 | 15,930.00 | 15,580.00 | 15,730.00 | 15,533.13 | 68,589 |
| 2025-03-13 | 15,900.00 | 16,280.00 | 15,800.00 | 15,930.00 | 15,730.63 | 82,221 |
| 2025-03-12 | 15,500.00 | 15,980.00 | 15,470.00 | 15,970.00 | 15,770.13 | 63,285 |
| 2025-03-11 | 15,150.00 | 15,800.00 | 15,050.00 | 15,470.00 | 15,276.38 | 54,773 |
| 2025-03-10 | 15,820.00 | 16,080.00 | 15,550.00 | 15,800.00 | 15,602.25 | 39,384 |
| 2025-03-07 | 15,680.00 | 15,850.00 | 15,540.00 | 15,820.00 | 15,622.00 | 35,218 |
| 2025-03-06 | 16,010.00 | 16,150.00 | 15,700.00 | 15,700.00 | 15,503.50 | 65,912 |
| 2025-03-05 | 16,180.00 | 16,300.00 | 15,830.00 | 16,010.00 | 15,809.62 | 94,771 |
| 2025-03-04 | 15,320.00 | 16,070.00 | 15,320.00 | 16,040.00 | 15,839.25 | 75,955 |
| 2025-02-28 | 16,100.00 | 16,100.00 | 15,600.00 | 15,750.00 | 15,552.88 | 57,981 |
| 2025-02-27 | 16,340.00 | 16,600.00 | 16,170.00 | 16,270.00 | 16,066.37 | 70,315 |
| 2025-02-26 | 16,050.00 | 16,600.00 | 15,940.00 | 16,250.00 | 16,046.62 | 92,039 |
| 2025-02-25 | 16,160.00 | 16,160.00 | 15,900.00 | 16,010.00 | 15,809.62 | 33,914 |
| 2025-02-24 | 15,960.00 | 16,210.00 | 15,820.00 | 16,160.00 | 15,957.75 | 40,155 |
| 2025-02-21 | 16,090.00 | 16,140.00 | 15,820.00 | 16,140.00 | 15,938.00 | 34,908 |
| 2025-02-20 | 16,030.00 | 16,080.00 | 15,800.00 | 15,980.00 | 15,780.00 | 40,600 |
| 2025-02-19 | 15,730.00 | 16,230.00 | 15,630.00 | 16,030.00 | 15,829.37 | 112,963 |
| 2025-02-18 | 15,790.00 | 15,800.00 | 15,470.00 | 15,650.00 | 15,454.13 | 52,000 |
| 2025-02-17 | 15,220.00 | 15,750.00 | 15,220.00 | 15,670.00 | 15,473.88 | 118,822 |
| 2025-02-14 | 15,230.00 | 15,340.00 | 14,990.00 | 15,220.00 | 15,029.51 | 64,558 |
| 2025-02-13 | 15,120.00 | 15,280.00 | 14,950.00 | 15,220.00 | 15,029.51 | 83,019 |
| 2025-02-12 | 14,810.00 | 15,160.00 | 14,730.00 | 14,930.00 | 14,743.14 | 86,092 |
| 2025-02-11 | 14,950.00 | 15,140.00 | 14,710.00 | 14,960.00 | 14,772.77 | 61,491 |
| 2025-02-10 | 15,090.00 | 15,120.00 | 14,530.00 | 15,100.00 | 14,911.01 | 120,207 |
| 2025-02-07 | 15,700.00 | 15,900.00 | 15,090.00 | 15,150.00 | 14,960.39 | 129,205 |
| 2025-02-06 | 15,850.00 | 15,960.00 | 15,620.00 | 15,880.00 | 15,681.25 | 29,152 |
| 2025-02-05 | 15,660.00 | 15,900.00 | 15,660.00 | 15,850.00 | 15,651.63 | 32,502 |
| 2025-02-04 | 15,510.00 | 15,870.00 | 15,510.00 | 15,660.00 | 15,464.01 | 47,198 |
| 2025-02-03 | 16,400.00 | 16,400.00 | 15,170.00 | 15,450.00 | 15,256.63 | 224,269 |
| 2025-01-31 | 16,550.00 | 16,840.00 | 16,280.00 | 16,600.00 | 16,392.24 | 89,373 |
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.