Sang-A Frontec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20,550.00 | 21,150.00 | 20,500.00 | 21,150.00 | 20,660.12 | 26,413 |
| 2024-10-28 | 20,500.00 | 20,850.00 | 20,050.00 | 20,800.00 | 20,318.22 | 38,925 |
| 2024-10-25 | 21,300.00 | 21,500.00 | 20,550.00 | 20,750.00 | 20,269.38 | 24,797 |
| 2024-10-24 | 21,050.00 | 21,300.00 | 20,450.00 | 21,250.00 | 20,757.80 | 42,608 |
| 2024-10-23 | 21,050.00 | 21,900.00 | 20,900.00 | 21,250.00 | 20,757.80 | 26,585 |
| 2024-10-22 | 21,400.00 | 21,600.00 | 20,600.00 | 21,150.00 | 20,660.12 | 55,961 |
| 2024-10-21 | 21,650.00 | 22,100.00 | 21,300.00 | 21,650.00 | 21,148.53 | 30,358 |
| 2024-10-18 | 21,950.00 | 22,100.00 | 21,300.00 | 21,800.00 | 21,295.06 | 37,460 |
| 2024-10-17 | 22,950.00 | 23,050.00 | 21,750.00 | 22,000.00 | 21,490.43 | 92,515 |
| 2024-10-16 | 22,900.00 | 23,400.00 | 22,600.00 | 23,000.00 | 22,467.27 | 29,274 |
| 2024-10-15 | 23,000.00 | 23,100.00 | 22,550.00 | 22,850.00 | 22,320.74 | 21,436 |
| 2024-10-14 | 22,250.00 | 22,900.00 | 21,950.00 | 22,900.00 | 22,369.58 | 16,320 |
| 2024-10-11 | 22,550.00 | 22,700.00 | 22,150.00 | 22,500.00 | 21,978.85 | 18,292 |
| 2024-10-10 | 22,600.00 | 22,700.00 | 21,850.00 | 22,550.00 | 22,027.69 | 35,341 |
| 2024-10-08 | 22,200.00 | 22,600.00 | 21,850.00 | 22,600.00 | 22,076.53 | 22,508 |
| 2024-10-07 | 21,950.00 | 22,250.00 | 21,800.00 | 22,200.00 | 21,685.80 | 21,662 |
| 2024-10-04 | 22,150.00 | 22,150.00 | 21,400.00 | 21,950.00 | 21,441.59 | 28,031 |
| 2024-10-02 | 22,200.00 | 22,400.00 | 21,650.00 | 22,150.00 | 21,636.95 | 31,683 |
| 2024-09-30 | 23,250.00 | 23,250.00 | 22,400.00 | 22,550.00 | 22,027.69 | 21,068 |
| 2024-09-27 | 23,200.00 | 23,200.00 | 22,750.00 | 23,000.00 | 22,467.27 | 29,594 |
| 2024-09-26 | 23,150.00 | 23,200.00 | 22,800.00 | 23,000.00 | 22,467.27 | 28,800 |
| 2024-09-25 | 22,850.00 | 23,450.00 | 22,850.00 | 23,100.00 | 22,564.95 | 48,617 |
| 2024-09-24 | 22,600.00 | 22,800.00 | 22,300.00 | 22,500.00 | 21,978.85 | 20,121 |
| 2024-09-23 | 22,600.00 | 22,750.00 | 22,350.00 | 22,500.00 | 21,978.85 | 21,819 |
| 2024-09-20 | 22,250.00 | 22,700.00 | 22,250.00 | 22,700.00 | 22,174.21 | 37,501 |
| 2024-09-19 | 22,300.00 | 22,500.00 | 22,050.00 | 22,200.00 | 21,685.80 | 18,965 |
| 2024-09-13 | 22,350.00 | 22,400.00 | 21,800.00 | 22,400.00 | 21,881.16 | 11,579 |
| 2024-09-12 | 22,250.00 | 22,550.00 | 22,000.00 | 22,000.00 | 21,490.43 | 22,403 |
| 2024-09-11 | 21,500.00 | 22,400.00 | 21,400.00 | 22,200.00 | 21,685.80 | 26,901 |
| 2024-09-10 | 22,000.00 | 22,100.00 | 21,400.00 | 21,550.00 | 21,050.85 | 24,702 |
| 2024-09-09 | 21,200.00 | 22,000.00 | 20,700.00 | 22,000.00 | 21,490.43 | 26,182 |
| 2024-09-06 | 21,950.00 | 22,150.00 | 21,150.00 | 21,600.00 | 21,099.69 | 42,834 |
| 2024-09-05 | 21,900.00 | 22,450.00 | 21,700.00 | 22,200.00 | 21,685.80 | 48,965 |
| 2024-09-04 | 22,100.00 | 22,300.00 | 21,600.00 | 21,900.00 | 21,392.74 | 64,194 |
| 2024-09-03 | 24,000.00 | 24,350.00 | 22,700.00 | 22,950.00 | 22,418.42 | 99,586 |
| 2024-09-02 | 22,900.00 | 23,250.00 | 22,650.00 | 23,100.00 | 22,564.95 | 24,373 |
| 2024-08-30 | 23,100.00 | 23,250.00 | 22,450.00 | 22,950.00 | 22,418.42 | 36,307 |
| 2024-08-29 | 23,950.00 | 23,950.00 | 22,600.00 | 23,100.00 | 22,564.95 | 95,608 |
| 2024-08-28 | 22,250.00 | 23,350.00 | 22,000.00 | 23,150.00 | 22,613.79 | 84,265 |
| 2024-08-27 | 22,250.00 | 22,300.00 | 21,500.00 | 22,300.00 | 21,783.48 | 50,381 |
| 2024-08-26 | 22,200.00 | 22,350.00 | 21,550.00 | 22,100.00 | 21,588.11 | 18,998 |
| 2024-08-23 | 22,000.00 | 22,300.00 | 21,450.00 | 22,100.00 | 21,588.11 | 26,917 |
| 2024-08-22 | 22,400.00 | 22,550.00 | 22,050.00 | 22,350.00 | 21,832.32 | 17,706 |
| 2024-08-21 | 21,750.00 | 22,400.00 | 21,500.00 | 22,400.00 | 21,881.16 | 23,553 |
| 2024-08-20 | 21,550.00 | 22,000.00 | 21,050.00 | 21,950.00 | 21,441.59 | 37,330 |
| 2024-08-19 | 21,500.00 | 21,900.00 | 21,300.00 | 21,550.00 | 21,050.85 | 24,957 |
| 2024-08-16 | 21,700.00 | 21,850.00 | 21,050.00 | 21,700.00 | 21,197.38 | 29,264 |
| 2024-08-14 | 21,500.00 | 21,750.00 | 21,300.00 | 21,700.00 | 21,197.38 | 28,036 |
| 2024-08-12 | 20,800.00 | 21,450.00 | 20,000.00 | 21,300.00 | 20,806.64 | 29,136 |
| 2024-08-09 | 20,100.00 | 20,850.00 | 20,000.00 | 20,800.00 | 20,318.22 | 40,319 |
| 2024-08-08 | 19,130.00 | 19,980.00 | 19,110.00 | 19,800.00 | 19,341.39 | 46,548 |
| 2024-08-07 | 19,550.00 | 19,880.00 | 19,370.00 | 19,570.00 | 19,116.71 | 62,634 |
| 2024-08-06 | 19,000.00 | 19,680.00 | 18,670.00 | 19,630.00 | 19,175.32 | 159,727 |
| 2024-08-05 | 21,100.00 | 21,100.00 | 18,000.00 | 18,910.00 | 18,472.00 | 191,995 |
| 2024-08-02 | 21,950.00 | 22,050.00 | 21,050.00 | 21,450.00 | 20,953.17 | 45,094 |
| 2024-08-01 | 21,850.00 | 22,750.00 | 21,100.00 | 22,450.00 | 21,930.00 | 70,569 |
| 2024-07-31 | 20,950.00 | 21,500.00 | 20,700.00 | 21,500.00 | 21,002.01 | 39,538 |
| 2024-07-30 | 21,600.00 | 21,750.00 | 20,800.00 | 21,200.00 | 20,708.96 | 81,059 |
| 2024-07-29 | 21,700.00 | 22,000.00 | 20,700.00 | 21,850.00 | 21,343.90 | 119,944 |
| 2024-07-26 | 22,550.00 | 22,900.00 | 21,700.00 | 21,700.00 | 21,197.38 | 75,373 |
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.