Sang-A Frontec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 17,340.00 | 17,470.00 | 16,850.00 | 16,850.00 | 16,639.11 | 103,526 |
| 2025-01-23 | 17,990.00 | 17,990.00 | 17,170.00 | 17,340.00 | 17,122.98 | 88,268 |
| 2025-01-22 | 18,000.00 | 18,130.00 | 17,830.00 | 17,890.00 | 17,666.10 | 39,519 |
| 2025-01-21 | 18,500.00 | 18,500.00 | 17,820.00 | 17,960.00 | 17,735.22 | 78,455 |
| 2025-01-20 | 18,200.00 | 18,500.00 | 18,150.00 | 18,500.00 | 18,268.46 | 51,529 |
| 2025-01-17 | 18,070.00 | 18,190.00 | 17,760.00 | 18,130.00 | 17,903.09 | 39,866 |
| 2025-01-16 | 18,030.00 | 18,280.00 | 17,920.00 | 18,100.00 | 17,873.47 | 39,608 |
| 2025-01-15 | 18,150.00 | 18,150.00 | 17,650.00 | 17,860.00 | 17,636.47 | 64,735 |
| 2025-01-14 | 18,180.00 | 18,220.00 | 17,800.00 | 18,160.00 | 17,932.72 | 38,485 |
| 2025-01-13 | 18,650.00 | 18,670.00 | 17,910.00 | 18,000.00 | 17,774.72 | 98,299 |
| 2025-01-10 | 19,260.00 | 19,260.00 | 18,440.00 | 18,690.00 | 18,456.08 | 64,842 |
| 2025-01-09 | 19,280.00 | 19,280.00 | 18,790.00 | 19,040.00 | 18,801.70 | 35,343 |
| 2025-01-08 | 19,270.00 | 19,440.00 | 19,050.00 | 19,280.00 | 19,038.70 | 20,319 |
| 2025-01-07 | 19,580.00 | 19,580.00 | 19,090.00 | 19,280.00 | 19,038.70 | 22,864 |
| 2025-01-06 | 19,500.00 | 19,640.00 | 19,200.00 | 19,380.00 | 19,137.45 | 27,202 |
| 2025-01-03 | 18,890.00 | 19,380.00 | 18,890.00 | 19,310.00 | 19,068.32 | 30,046 |
| 2025-01-02 | 18,300.00 | 18,880.00 | 18,250.00 | 18,880.00 | 18,643.70 | 24,872 |
| 2024-12-30 | 18,550.00 | 18,550.00 | 17,590.00 | 18,300.00 | 18,070.96 | 72,232 |
| 2024-12-27 | 18,650.00 | 18,650.00 | 17,920.00 | 18,550.00 | 18,317.83 | 81,841 |
| 2024-12-26 | 19,150.00 | 19,220.00 | 18,000.00 | 18,550.00 | 18,120.34 | 94,241 |
| 2024-12-24 | 19,400.00 | 19,400.00 | 19,050.00 | 19,150.00 | 18,706.44 | 22,774 |
| 2024-12-23 | 19,120.00 | 19,770.00 | 19,090.00 | 19,300.00 | 18,852.97 | 50,395 |
| 2024-12-20 | 19,300.00 | 19,400.00 | 18,940.00 | 19,100.00 | 18,657.60 | 29,721 |
| 2024-12-19 | 19,500.00 | 19,710.00 | 19,200.00 | 19,300.00 | 18,852.97 | 37,164 |
| 2024-12-18 | 19,410.00 | 19,580.00 | 19,270.00 | 19,520.00 | 19,067.87 | 19,738 |
| 2024-12-17 | 19,790.00 | 19,790.00 | 19,210.00 | 19,410.00 | 18,960.42 | 37,002 |
| 2024-12-16 | 19,500.00 | 19,850.00 | 19,250.00 | 19,650.00 | 19,194.86 | 29,110 |
| 2024-12-13 | 19,200.00 | 19,490.00 | 19,000.00 | 19,380.00 | 18,931.11 | 27,564 |
| 2024-12-12 | 19,100.00 | 19,180.00 | 18,690.00 | 19,070.00 | 18,628.29 | 26,463 |
| 2024-12-11 | 18,650.00 | 18,980.00 | 18,630.00 | 18,940.00 | 18,501.30 | 24,791 |
| 2024-12-10 | 17,750.00 | 18,670.00 | 17,750.00 | 18,650.00 | 18,218.02 | 44,453 |
| 2024-12-09 | 18,700.00 | 18,700.00 | 17,710.00 | 17,710.00 | 17,299.79 | 56,233 |
| 2024-12-06 | 19,380.00 | 19,390.00 | 18,310.00 | 19,150.00 | 18,706.44 | 38,963 |
| 2024-12-05 | 19,650.00 | 19,780.00 | 19,150.00 | 19,380.00 | 18,931.11 | 26,029 |
| 2024-12-04 | 19,680.00 | 19,680.00 | 19,000.00 | 19,570.00 | 19,116.71 | 33,392 |
| 2024-12-03 | 19,430.00 | 19,850.00 | 19,430.00 | 19,800.00 | 19,341.39 | 19,049 |
| 2024-12-02 | 20,000.00 | 20,150.00 | 19,420.00 | 19,750.00 | 19,292.54 | 35,865 |
| 2024-11-29 | 20,400.00 | 20,400.00 | 19,440.00 | 19,940.00 | 19,478.14 | 43,267 |
| 2024-11-28 | 19,950.00 | 20,600.00 | 19,790.00 | 20,400.00 | 19,927.49 | 25,655 |
| 2024-11-27 | 20,200.00 | 20,200.00 | 19,710.00 | 19,790.00 | 19,331.62 | 22,671 |
| 2024-11-26 | 19,620.00 | 20,200.00 | 19,520.00 | 20,200.00 | 19,732.12 | 44,712 |
| 2024-11-25 | 18,230.00 | 19,850.00 | 18,160.00 | 19,750.00 | 19,292.54 | 104,893 |
| 2024-11-22 | 18,320.00 | 18,530.00 | 18,050.00 | 18,050.00 | 17,631.92 | 39,932 |
| 2024-11-21 | 18,340.00 | 18,740.00 | 18,170.00 | 18,320.00 | 17,895.67 | 18,812 |
| 2024-11-20 | 18,450.00 | 18,690.00 | 18,210.00 | 18,340.00 | 17,915.20 | 38,622 |
| 2024-11-19 | 18,550.00 | 18,650.00 | 18,200.00 | 18,600.00 | 18,169.18 | 22,566 |
| 2024-11-18 | 17,730.00 | 18,480.00 | 17,530.00 | 18,400.00 | 17,973.81 | 62,354 |
| 2024-11-15 | 17,750.00 | 17,870.00 | 17,020.00 | 17,470.00 | 17,065.35 | 91,325 |
| 2024-11-14 | 18,210.00 | 18,600.00 | 17,720.00 | 18,100.00 | 17,680.76 | 75,734 |
| 2024-11-13 | 19,200.00 | 19,420.00 | 18,070.00 | 18,370.00 | 17,944.51 | 127,397 |
| 2024-11-12 | 19,950.00 | 19,970.00 | 19,340.00 | 19,500.00 | 19,048.33 | 60,130 |
| 2024-11-11 | 19,950.00 | 20,250.00 | 19,350.00 | 20,150.00 | 19,683.28 | 49,000 |
| 2024-11-08 | 19,840.00 | 20,300.00 | 19,840.00 | 19,970.00 | 19,507.45 | 32,821 |
| 2024-11-07 | 19,990.00 | 20,100.00 | 19,300.00 | 19,930.00 | 19,468.37 | 81,700 |
| 2024-11-06 | 21,100.00 | 21,100.00 | 19,650.00 | 20,150.00 | 19,683.28 | 94,077 |
| 2024-11-05 | 20,900.00 | 21,300.00 | 20,550.00 | 20,750.00 | 20,269.38 | 38,727 |
| 2024-11-04 | 20,150.00 | 20,850.00 | 20,150.00 | 20,800.00 | 20,318.22 | 33,368 |
| 2024-11-01 | 20,400.00 | 20,700.00 | 20,150.00 | 20,300.00 | 19,829.80 | 25,360 |
| 2024-10-31 | 20,300.00 | 20,700.00 | 19,990.00 | 20,600.00 | 20,122.86 | 54,833 |
| 2024-10-30 | 21,100.00 | 21,150.00 | 20,400.00 | 20,450.00 | 19,976.33 | 31,714 |
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.