Sang-A Frontec Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	39,800.00	40,300.00	39,000.00	40,200.00	38,638.80	45,365
2022-02-18	38,750.00	40,550.00	38,750.00	40,300.00	38,734.91	52,624
2022-02-17	40,700.00	40,700.00	39,050.00	39,700.00	38,158.22	128,037
2022-02-16	38,550.00	40,500.00	38,250.00	40,300.00	38,734.91	123,426
2022-02-15	38,000.00	38,750.00	37,450.00	37,650.00	36,187.83	91,944
2022-02-14	39,300.00	39,550.00	37,000.00	38,000.00	36,524.24	97,484
2022-02-11	40,000.00	40,300.00	39,300.00	39,950.00	38,398.51	66,683
2022-02-10	41,700.00	41,700.00	40,250.00	40,500.00	38,927.15	61,763
2022-02-09	40,200.00	41,600.00	40,200.00	41,300.00	39,696.08	80,484
2022-02-08	40,450.00	41,300.00	39,600.00	39,950.00	38,398.51	69,589
2022-02-07	41,300.00	41,300.00	40,050.00	40,400.00	38,831.03	81,371
2022-02-04	40,250.00	41,250.00	40,250.00	41,250.00	39,648.02	66,356
2022-02-03	40,750.00	42,000.00	40,500.00	40,600.00	39,023.26	93,263
2022-01-28	39,600.00	40,850.00	37,600.00	40,200.00	38,638.80	183,091
2022-01-27	40,600.00	41,050.00	39,100.00	39,250.00	37,725.69	151,822
2022-01-26	41,000.00	42,300.00	40,900.00	40,950.00	39,359.67	136,999
2022-01-25	42,700.00	43,300.00	40,900.00	41,250.00	39,648.02	157,980
2022-01-24	44,150.00	44,200.00	42,350.00	42,700.00	41,041.71	120,392
2022-01-21	44,950.00	45,450.00	44,050.00	44,450.00	42,723.74	93,997
2022-01-20	44,000.00	45,450.00	43,650.00	45,450.00	43,684.91	139,658
2022-01-19	44,300.00	45,600.00	44,050.00	44,300.00	42,579.57	140,194
2022-01-18	46,200.00	46,500.00	44,850.00	45,150.00	43,396.56	109,415
2022-01-17	46,400.00	47,500.00	45,800.00	46,200.00	44,405.78	150,898
2022-01-14	46,400.00	46,500.00	45,450.00	45,900.00	44,117.43	151,471
2022-01-13	48,200.00	48,600.00	46,550.00	46,850.00	45,030.54	158,214
2022-01-12	46,800.00	48,200.00	46,800.00	47,850.00	45,991.70	132,989
2022-01-11	47,250.00	47,850.00	45,950.00	46,350.00	44,549.96	215,563
2022-01-10	49,000.00	49,200.00	46,750.00	47,250.00	45,415.00	269,477
2022-01-07	48,750.00	49,400.00	48,500.00	48,800.00	46,904.81	141,707
2022-01-06	50,900.00	51,000.00	48,550.00	48,600.00	46,712.58	437,237
2022-01-05	52,400.00	52,400.00	51,000.00	51,500.00	49,499.95	201,182
2022-01-04	52,300.00	52,400.00	51,300.00	52,100.00	50,076.65	247,922
2022-01-03	52,400.00	52,800.00	51,300.00	51,900.00	49,884.42	232,616
2021-12-30	53,100.00	53,700.00	52,200.00	52,300.00	50,268.88	418,736
2021-12-29	51,500.00	53,100.00	51,000.00	51,600.00	49,596.07	799,092
2021-12-28	56,600.00	57,100.00	50,200.00	51,500.00	49,307.72	2,412,018
2021-12-27	61,100.00	61,200.00	59,100.00	59,100.00	56,584.20	215,905
2021-12-24	57,700.00	61,400.00	57,600.00	61,000.00	58,403.32	376,272
2021-12-23	57,300.00	58,300.00	56,700.00	57,000.00	54,573.59	140,650
2021-12-22	58,300.00	59,100.00	57,000.00	57,000.00	54,573.59	111,502
2021-12-21	57,300.00	57,800.00	56,700.00	57,600.00	55,148.05	87,385
2021-12-20	58,100.00	58,600.00	56,800.00	56,800.00	54,382.11	137,126
2021-12-17	57,500.00	58,700.00	57,200.00	58,300.00	55,818.25	89,048
2021-12-16	58,600.00	59,300.00	57,800.00	58,200.00	55,722.51	90,228
2021-12-15	58,500.00	58,800.00	57,300.00	57,800.00	55,339.54	95,123
2021-12-14	58,300.00	58,900.00	57,800.00	58,500.00	56,009.74	109,841
2021-12-13	60,400.00	60,400.00	58,500.00	58,700.00	56,201.23	157,046
2021-12-10	61,400.00	61,400.00	60,000.00	60,000.00	57,445.89	114,859
2021-12-09	61,000.00	61,800.00	60,200.00	61,600.00	58,977.78	120,314
2021-12-08	61,500.00	61,900.00	60,300.00	61,000.00	58,403.32	132,519
2021-12-07	59,000.00	61,300.00	58,700.00	61,000.00	58,403.32	229,432
2021-12-06	58,300.00	58,400.00	57,100.00	58,100.00	55,626.77	108,770
2021-12-03	58,000.00	59,100.00	57,400.00	58,900.00	56,392.71	159,844
2021-12-02	57,100.00	57,800.00	56,400.00	57,600.00	55,148.05	183,326
2021-12-01	56,500.00	58,700.00	56,000.00	58,200.00	55,722.51	171,340
2021-11-30	59,200.00	60,600.00	56,500.00	56,500.00	54,094.88	196,363
2021-11-29	57,100.00	59,700.00	57,100.00	58,600.00	56,105.48	178,401
2021-11-26	61,600.00	61,900.00	59,000.00	59,700.00	57,158.66	199,906
2021-11-25	61,700.00	62,100.00	60,500.00	60,900.00	58,307.57	116,359
2021-11-24	60,900.00	62,000.00	60,100.00	61,800.00	59,169.26	123,052

← NewerPage 20 of 21 · 1,229 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.