Sang-A Frontec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 37,500.00 | 37,750.00 | 37,000.00 | 37,600.00 | 36,139.77 | 52,880 |
| 2022-05-18 | 38,300.00 | 38,950.00 | 37,900.00 | 38,150.00 | 36,668.41 | 53,889 |
| 2022-05-17 | 37,150.00 | 38,200.00 | 37,050.00 | 38,100.00 | 36,620.35 | 59,680 |
| 2022-05-16 | 37,450.00 | 37,800.00 | 36,900.00 | 36,900.00 | 35,466.96 | 59,564 |
| 2022-05-13 | 37,300.00 | 37,600.00 | 36,950.00 | 37,200.00 | 35,755.31 | 59,449 |
| 2022-05-12 | 38,150.00 | 38,550.00 | 36,750.00 | 36,750.00 | 35,322.78 | 169,975 |
| 2022-05-11 | 38,550.00 | 39,550.00 | 37,800.00 | 39,200.00 | 37,677.63 | 107,431 |
| 2022-05-10 | 38,600.00 | 39,050.00 | 37,800.00 | 38,450.00 | 36,956.76 | 161,282 |
| 2022-05-09 | 41,400.00 | 41,450.00 | 39,650.00 | 39,650.00 | 38,110.16 | 134,339 |
| 2022-05-06 | 39,550.00 | 41,500.00 | 39,500.00 | 41,200.00 | 39,599.96 | 354,325 |
| 2022-05-04 | 39,200.00 | 40,350.00 | 38,850.00 | 39,050.00 | 37,533.46 | 132,576 |
| 2022-05-03 | 39,050.00 | 39,850.00 | 39,000.00 | 39,050.00 | 37,533.46 | 56,854 |
| 2022-05-02 | 38,400.00 | 39,400.00 | 38,100.00 | 39,150.00 | 37,629.58 | 42,849 |
| 2022-04-29 | 38,700.00 | 39,450.00 | 38,650.00 | 39,200.00 | 37,677.63 | 52,784 |
| 2022-04-28 | 39,000.00 | 39,400.00 | 38,150.00 | 38,650.00 | 37,148.99 | 47,641 |
| 2022-04-27 | 38,000.00 | 39,200.00 | 37,500.00 | 38,800.00 | 37,293.17 | 72,685 |
| 2022-04-26 | 37,900.00 | 39,450.00 | 37,900.00 | 39,050.00 | 37,533.46 | 96,826 |
| 2022-04-25 | 38,500.00 | 38,500.00 | 37,600.00 | 37,700.00 | 36,235.89 | 139,666 |
| 2022-04-22 | 40,050.00 | 40,050.00 | 38,600.00 | 39,100.00 | 37,581.52 | 196,256 |
| 2022-04-21 | 40,150.00 | 40,750.00 | 39,900.00 | 40,400.00 | 38,831.03 | 75,281 |
| 2022-04-20 | 40,200.00 | 40,250.00 | 39,900.00 | 40,150.00 | 38,590.74 | 40,886 |
| 2022-04-19 | 39,750.00 | 40,250.00 | 39,750.00 | 40,050.00 | 38,494.62 | 46,987 |
| 2022-04-18 | 40,050.00 | 40,350.00 | 39,600.00 | 39,800.00 | 38,254.33 | 67,963 |
| 2022-04-15 | 41,100.00 | 41,100.00 | 40,050.00 | 40,300.00 | 38,734.91 | 77,439 |
| 2022-04-14 | 41,150.00 | 41,750.00 | 40,750.00 | 41,050.00 | 39,455.79 | 81,896 |
| 2022-04-13 | 40,100.00 | 40,800.00 | 39,850.00 | 40,750.00 | 39,167.44 | 88,439 |
| 2022-04-12 | 40,500.00 | 40,600.00 | 39,400.00 | 39,950.00 | 38,398.51 | 131,904 |
| 2022-04-11 | 42,000.00 | 42,400.00 | 40,700.00 | 41,000.00 | 39,407.73 | 113,063 |
| 2022-04-08 | 41,000.00 | 41,950.00 | 40,550.00 | 41,900.00 | 40,272.78 | 92,802 |
| 2022-04-07 | 41,800.00 | 41,850.00 | 40,350.00 | 40,600.00 | 39,023.26 | 150,465 |
| 2022-04-06 | 43,350.00 | 43,400.00 | 42,200.00 | 42,200.00 | 40,561.13 | 123,304 |
| 2022-04-05 | 43,700.00 | 44,700.00 | 43,500.00 | 43,800.00 | 42,098.99 | 78,420 |
| 2022-04-04 | 43,800.00 | 43,850.00 | 43,000.00 | 43,500.00 | 41,810.64 | 72,229 |
| 2022-04-01 | 44,850.00 | 44,900.00 | 43,700.00 | 43,900.00 | 42,195.10 | 114,529 |
| 2022-03-31 | 43,300.00 | 44,650.00 | 43,150.00 | 44,500.00 | 42,771.80 | 189,776 |
| 2022-03-30 | 43,250.00 | 43,300.00 | 42,600.00 | 43,250.00 | 41,570.35 | 88,177 |
| 2022-03-29 | 42,200.00 | 43,050.00 | 42,150.00 | 42,900.00 | 41,233.94 | 67,772 |
| 2022-03-28 | 42,850.00 | 42,850.00 | 42,000.00 | 42,100.00 | 40,465.01 | 52,956 |
| 2022-03-25 | 43,400.00 | 43,650.00 | 42,750.00 | 42,750.00 | 41,089.77 | 64,084 |
| 2022-03-24 | 42,550.00 | 43,600.00 | 42,000.00 | 43,400.00 | 41,714.52 | 104,788 |
| 2022-03-23 | 42,500.00 | 43,100.00 | 42,300.00 | 42,700.00 | 41,041.71 | 68,824 |
| 2022-03-22 | 41,650.00 | 42,200.00 | 41,450.00 | 42,200.00 | 40,561.13 | 36,269 |
| 2022-03-21 | 42,450.00 | 42,950.00 | 41,850.00 | 42,000.00 | 40,368.89 | 60,022 |
| 2022-03-18 | 42,250.00 | 42,500.00 | 41,350.00 | 42,400.00 | 40,753.36 | 81,373 |
| 2022-03-17 | 41,150.00 | 42,300.00 | 41,150.00 | 42,000.00 | 40,368.89 | 113,774 |
| 2022-03-16 | 39,000.00 | 40,400.00 | 39,000.00 | 40,350.00 | 38,782.97 | 90,234 |
| 2022-03-15 | 38,800.00 | 39,200.00 | 38,350.00 | 38,650.00 | 37,148.99 | 57,902 |
| 2022-03-14 | 40,450.00 | 40,450.00 | 38,750.00 | 38,850.00 | 37,341.23 | 121,708 |
| 2022-03-11 | 41,250.00 | 41,400.00 | 40,200.00 | 40,550.00 | 38,975.20 | 59,216 |
| 2022-03-10 | 40,600.00 | 42,250.00 | 40,550.00 | 41,200.00 | 39,599.96 | 87,874 |
| 2022-03-08 | 39,850.00 | 41,200.00 | 39,650.00 | 40,000.00 | 38,446.56 | 84,733 |
| 2022-03-07 | 41,150.00 | 41,550.00 | 40,800.00 | 40,800.00 | 39,215.50 | 69,333 |
| 2022-03-04 | 42,800.00 | 42,800.00 | 41,100.00 | 41,850.00 | 40,224.72 | 132,214 |
| 2022-03-03 | 43,550.00 | 43,600.00 | 42,300.00 | 42,800.00 | 41,137.82 | 151,853 |
| 2022-03-02 | 41,250.00 | 43,700.00 | 40,750.00 | 43,100.00 | 41,426.17 | 222,458 |
| 2022-02-28 | 41,100.00 | 42,800.00 | 40,800.00 | 41,100.00 | 39,503.85 | 146,306 |
| 2022-02-25 | 40,000.00 | 42,600.00 | 39,900.00 | 40,900.00 | 39,311.61 | 193,588 |
| 2022-02-24 | 39,500.00 | 39,950.00 | 38,800.00 | 39,000.00 | 37,485.40 | 91,492 |
| 2022-02-23 | 39,900.00 | 40,700.00 | 39,450.00 | 40,200.00 | 38,638.80 | 71,237 |
| 2022-02-22 | 39,000.00 | 40,400.00 | 39,000.00 | 39,450.00 | 37,917.92 | 53,263 |
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.