Sang-A Frontec Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	28,450.00	28,900.00	26,100.00	28,850.00	27,729.58	214,832
2022-11-10	28,100.00	28,350.00	27,000.00	27,000.00	25,951.43	134,577
2022-11-09	26,800.00	28,050.00	26,800.00	27,800.00	26,720.36	126,441
2022-11-08	26,450.00	27,050.00	26,350.00	26,900.00	25,855.31	54,655
2022-11-07	25,950.00	26,650.00	25,600.00	26,450.00	25,422.79	56,349
2022-11-04	26,050.00	26,050.00	25,450.00	25,750.00	24,749.98	45,576
2022-11-03	25,200.00	26,850.00	24,850.00	26,000.00	24,990.27	94,834
2022-11-02	25,900.00	25,900.00	25,050.00	25,500.00	24,509.68	34,424
2022-11-01	25,300.00	26,000.00	25,150.00	25,850.00	24,846.09	48,241
2022-10-31	25,250.00	25,750.00	24,950.00	25,300.00	24,317.45	26,392
2022-10-28	25,100.00	25,550.00	24,950.00	25,000.00	24,029.10	24,798
2022-10-27	24,550.00	25,550.00	24,550.00	25,250.00	24,269.39	41,584
2022-10-26	25,350.00	25,350.00	23,500.00	24,750.00	23,788.81	49,163
2022-10-25	25,400.00	25,500.00	24,450.00	25,250.00	24,269.39	34,966
2022-10-24	25,100.00	25,750.00	25,050.00	25,250.00	24,269.39	37,741
2022-10-21	24,550.00	25,050.00	24,250.00	24,650.00	23,692.70	29,678
2022-10-20	25,150.00	25,500.00	24,500.00	24,800.00	23,836.87	37,337
2022-10-19	25,500.00	26,850.00	25,150.00	25,150.00	24,173.28	85,887
2022-10-18	25,900.00	26,000.00	24,700.00	25,500.00	24,509.68	68,270
2022-10-17	23,500.00	24,850.00	23,050.00	24,650.00	23,692.70	71,849
2022-10-14	23,150.00	24,200.00	23,100.00	24,100.00	23,164.06	55,280
2022-10-13	23,850.00	23,900.00	22,500.00	22,600.00	21,722.31	65,656
2022-10-12	23,900.00	24,050.00	23,300.00	23,950.00	23,019.88	44,816
2022-10-11	24,950.00	24,950.00	24,000.00	24,000.00	23,067.94	60,474
2022-10-07	25,200.00	25,850.00	25,100.00	25,800.00	24,798.03	58,776
2022-10-06	24,750.00	25,950.00	24,750.00	25,950.00	24,942.21	36,938
2022-10-05	26,350.00	26,350.00	24,900.00	25,250.00	24,269.39	34,279
2022-10-04	25,200.00	25,800.00	25,200.00	25,700.00	24,701.92	51,774
2022-09-30	24,300.00	25,000.00	24,050.00	25,000.00	24,029.10	103,749
2022-09-29	25,950.00	26,250.00	24,650.00	24,950.00	23,981.04	66,886
2022-09-28	26,850.00	26,850.00	25,150.00	25,400.00	24,413.57	109,807
2022-09-27	26,450.00	27,250.00	25,900.00	26,850.00	25,807.26	88,705
2022-09-26	27,600.00	28,150.00	26,700.00	26,700.00	25,663.08	107,530
2022-09-23	29,800.00	29,800.00	28,450.00	28,600.00	27,489.29	84,275
2022-09-22	29,450.00	29,900.00	28,750.00	29,800.00	28,642.69	75,526
2022-09-21	30,150.00	30,650.00	29,950.00	30,100.00	28,931.04	63,629
2022-09-20	30,900.00	31,200.00	30,600.00	30,650.00	29,459.68	42,900
2022-09-19	32,000.00	32,350.00	30,550.00	30,550.00	29,363.56	91,774
2022-09-16	32,800.00	33,650.00	31,950.00	32,100.00	30,853.37	61,048
2022-09-15	32,600.00	33,800.00	32,400.00	32,950.00	31,670.36	113,728
2022-09-14	31,400.00	32,600.00	31,350.00	31,900.00	30,661.14	67,831
2022-09-13	32,050.00	33,000.00	31,950.00	32,950.00	31,670.36	68,986
2022-09-08	31,950.00	32,150.00	31,500.00	31,650.00	30,420.84	60,712
2022-09-07	31,850.00	31,900.00	31,100.00	31,200.00	29,988.32	46,082
2022-09-06	31,100.00	32,300.00	31,050.00	32,000.00	30,757.25	57,421
2022-09-05	32,050.00	32,200.00	31,000.00	31,150.00	29,940.26	69,453
2022-09-02	33,250.00	33,300.00	31,950.00	32,000.00	30,757.25	59,140
2022-09-01	34,250.00	35,100.00	32,650.00	32,650.00	31,382.01	152,233
2022-08-31	33,550.00	33,800.00	32,700.00	33,550.00	32,247.06	65,296
2022-08-30	33,650.00	34,050.00	32,900.00	33,750.00	32,439.29	87,763
2022-08-29	33,000.00	34,800.00	32,700.00	33,650.00	32,343.17	147,307
2022-08-26	34,600.00	34,750.00	33,800.00	34,150.00	32,823.75	145,432
2022-08-25	31,550.00	34,650.00	31,550.00	33,950.00	32,631.52	312,521
2022-08-24	30,300.00	31,500.00	30,200.00	31,350.00	30,132.49	57,590
2022-08-23	30,000.00	30,500.00	29,750.00	30,300.00	29,123.27	40,829
2022-08-22	31,200.00	31,200.00	30,250.00	30,250.00	29,075.21	55,959
2022-08-19	32,450.00	32,500.00	31,400.00	31,400.00	30,180.55	69,817
2022-08-18	32,900.00	33,000.00	32,000.00	32,200.00	30,949.48	84,153
2022-08-17	33,550.00	33,650.00	32,600.00	32,750.00	31,478.12	98,969
2022-08-16	34,650.00	35,000.00	33,700.00	33,750.00	32,439.29	123,227

← NewerPage 17 of 21 · 1,228 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.