Sang-A Frontec Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	35,300.00	35,300.00	34,200.00	34,550.00	33,208.22	120,715
2022-08-11	33,200.00	35,150.00	33,050.00	34,700.00	33,352.39	328,515
2022-08-10	32,500.00	33,050.00	32,100.00	32,300.00	31,045.60	55,499
2022-08-09	32,550.00	32,950.00	31,900.00	32,600.00	31,333.95	65,581
2022-08-08	32,550.00	33,350.00	32,350.00	32,800.00	31,526.18	88,913
2022-08-05	32,300.00	32,950.00	31,750.00	32,500.00	31,237.83	59,410
2022-08-04	32,500.00	32,500.00	32,050.00	32,300.00	31,045.60	31,201
2022-08-03	32,100.00	32,500.00	31,650.00	32,300.00	31,045.60	47,250
2022-08-02	31,850.00	32,200.00	31,550.00	31,900.00	30,661.14	39,540
2022-08-01	31,750.00	32,350.00	31,300.00	32,100.00	30,853.37	50,843
2022-07-29	32,100.00	32,700.00	31,600.00	31,700.00	30,468.90	78,952
2022-07-28	31,050.00	31,750.00	30,900.00	31,500.00	30,276.67	69,969
2022-07-27	30,250.00	30,900.00	30,250.00	30,650.00	29,459.68	23,323
2022-07-26	30,350.00	30,600.00	30,100.00	30,400.00	29,219.39	16,828
2022-07-25	30,350.00	30,650.00	29,850.00	30,450.00	29,267.45	36,629
2022-07-22	30,950.00	31,100.00	30,300.00	30,350.00	29,171.33	31,632
2022-07-21	30,350.00	31,000.00	30,200.00	30,850.00	29,651.91	33,592
2022-07-20	30,900.00	31,050.00	29,950.00	30,350.00	29,171.33	45,909
2022-07-19	29,750.00	30,300.00	29,550.00	30,200.00	29,027.16	33,419
2022-07-18	29,350.00	30,400.00	29,350.00	29,900.00	28,738.81	43,425
2022-07-15	29,200.00	29,550.00	28,550.00	29,100.00	27,969.88	31,766
2022-07-14	28,300.00	29,450.00	28,300.00	28,950.00	27,825.70	36,291
2022-07-13	28,100.00	29,000.00	28,000.00	28,950.00	27,825.70	36,314
2022-07-12	28,700.00	29,050.00	28,100.00	28,300.00	27,200.94	53,881
2022-07-11	29,700.00	30,000.00	29,150.00	29,300.00	28,162.11	35,301
2022-07-08	29,850.00	30,500.00	29,550.00	29,650.00	28,498.52	42,210
2022-07-07	29,400.00	29,800.00	29,200.00	29,600.00	28,450.46	28,922
2022-07-06	29,650.00	29,900.00	28,800.00	28,800.00	27,681.53	51,227
2022-07-05	28,500.00	29,800.00	28,500.00	29,450.00	28,306.28	52,811
2022-07-04	28,550.00	29,000.00	28,000.00	28,300.00	27,200.94	70,478
2022-07-01	29,250.00	29,900.00	28,250.00	28,600.00	27,489.29	67,909
2022-06-30	30,500.00	30,500.00	29,250.00	29,250.00	28,114.05	78,229
2022-06-29	30,350.00	31,100.00	29,900.00	30,700.00	29,507.74	86,732
2022-06-28	31,050.00	31,450.00	30,450.00	30,900.00	29,699.97	37,621
2022-06-27	31,000.00	31,300.00	29,900.00	31,100.00	29,892.20	78,375
2022-06-24	28,350.00	30,500.00	28,300.00	30,500.00	29,315.51	109,974
2022-06-23	29,050.00	30,300.00	28,250.00	28,350.00	27,249.00	137,750
2022-06-22	31,750.00	32,100.00	29,200.00	29,200.00	28,065.99	150,752
2022-06-21	31,750.00	32,500.00	31,450.00	31,650.00	30,420.84	75,107
2022-06-20	33,050.00	33,350.00	31,300.00	31,700.00	30,468.90	89,720
2022-06-17	31,800.00	32,900.00	31,800.00	32,650.00	31,382.01	57,953
2022-06-16	33,100.00	34,300.00	33,000.00	33,150.00	31,862.59	66,526
2022-06-15	35,350.00	35,600.00	32,300.00	32,650.00	31,382.01	161,303
2022-06-14	34,200.00	35,350.00	33,750.00	35,350.00	33,977.15	128,509
2022-06-13	37,400.00	37,700.00	35,400.00	35,400.00	34,025.21	155,924
2022-06-10	38,100.00	38,650.00	37,900.00	38,400.00	36,908.70	38,534
2022-06-09	38,700.00	38,850.00	38,100.00	38,750.00	37,245.11	56,197
2022-06-08	39,200.00	39,750.00	38,600.00	38,900.00	37,389.28	46,018
2022-06-07	40,250.00	40,350.00	39,000.00	39,150.00	37,629.58	80,554
2022-06-03	40,200.00	40,900.00	40,000.00	40,650.00	39,071.32	91,371
2022-06-02	40,200.00	40,450.00	39,700.00	40,050.00	38,494.62	41,469
2022-05-31	39,450.00	40,300.00	39,200.00	40,150.00	38,590.74	90,329
2022-05-30	39,050.00	40,000.00	38,650.00	39,500.00	37,965.98	89,668
2022-05-27	38,550.00	38,950.00	38,200.00	38,200.00	36,716.47	27,949
2022-05-26	38,700.00	39,150.00	37,900.00	38,150.00	36,668.41	47,469
2022-05-25	38,300.00	39,100.00	37,900.00	38,750.00	37,245.11	60,733
2022-05-24	39,000.00	39,100.00	37,750.00	37,750.00	36,283.95	61,402
2022-05-23	39,300.00	39,300.00	38,300.00	39,000.00	37,485.40	52,591
2022-05-20	37,700.00	39,300.00	37,700.00	38,950.00	37,437.34	87,055
2022-05-19	37,500.00	37,750.00	37,000.00	37,600.00	36,139.77	52,880

← NewerPage 18 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.