Sang-A Frontec Co.,Ltd. (KOSDAQ:089980)
South Korea flag South Korea · Delayed Price · Currency is KRW
18,650
-150 (-0.80%)
Oct 31, 2025, 1:39 PM KST

Sang-A Frontec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202518,800.0019,090.0018,620.0018,700.0018,700.00-0.53%33,050
Oct 30, 202519,400.0019,720.0018,600.0018,800.0018,800.00-2.44%119,413
Oct 29, 202519,430.0019,430.0018,430.0019,270.0019,270.002.17%194,478
Oct 28, 202518,000.0018,960.0017,660.0018,860.0018,860.004.78%184,117
Oct 27, 202518,200.0018,270.0017,830.0018,000.0018,000.001.35%71,538
Oct 24, 202517,140.0017,800.0017,140.0017,760.0017,760.003.50%81,510
Oct 23, 202517,390.0017,480.0016,810.0017,160.0017,160.00-1.44%38,138
Oct 22, 202517,580.0017,700.0017,110.0017,410.0017,410.00-0.51%32,182
Oct 21, 202517,370.0017,850.0017,270.0017,500.0017,500.000.75%78,622
Oct 20, 202517,300.0017,410.0017,090.0017,370.0017,370.000.52%56,266
Oct 17, 202517,050.0017,420.0016,810.0017,280.0017,280.000.29%62,609
Oct 16, 202516,980.0017,340.0016,700.0017,230.0017,230.001.47%49,544
Oct 15, 202516,760.0017,020.0016,710.0016,980.0016,980.001.31%48,262
Oct 14, 202516,770.0017,330.0016,550.0016,760.0016,760.00-78,919
Oct 13, 202516,780.0017,000.0016,350.0016,760.0016,760.00-0.77%39,773
Oct 10, 202516,780.0016,890.0016,450.0016,890.0016,890.001.32%48,609
Oct 2, 202515,870.0016,670.0015,870.0016,670.0016,670.005.04%65,980
Oct 1, 202515,800.0016,140.0015,750.0015,870.0015,870.00-0.38%30,750
Sep 30, 202515,980.0016,160.0015,900.0015,930.0015,930.00-1.24%22,791
Sep 29, 202515,960.0016,160.0015,940.0016,130.0016,130.001.07%20,951
Sep 26, 202516,670.0016,750.0015,930.0015,960.0015,960.00-4.20%81,894
Sep 25, 202516,950.0016,960.0016,620.0016,660.0016,660.00-1.71%66,139
Sep 24, 202517,300.0017,360.0016,890.0016,950.0016,950.00-2.02%58,127
Sep 23, 202517,590.0017,590.0017,100.0017,300.0017,300.00-0.97%96,047
Sep 22, 202517,800.0017,950.0017,320.0017,470.0017,470.00-1.80%82,613
Sep 19, 202518,570.0018,570.0017,780.0017,790.0017,790.00-3.84%90,087
Sep 18, 202518,180.0018,770.0018,170.0018,500.0018,500.001.87%96,214
Sep 17, 202518,480.0018,480.0018,130.0018,160.0018,160.00-0.38%56,480
Sep 16, 202518,810.0018,850.0018,210.0018,230.0018,230.00-3.08%49,336
Sep 15, 202518,960.0019,200.0018,690.0018,810.0018,810.00-1.52%49,320
Sep 12, 202519,540.0019,800.0018,750.0019,100.0019,100.00-149,482
Sep 11, 202518,410.0019,100.0018,350.0019,100.0019,100.004.14%130,862
Sep 10, 202517,870.0018,470.0017,870.0018,340.0018,340.002.63%67,319
Sep 9, 202517,700.0017,950.0017,650.0017,870.0017,870.00-38,959
Sep 8, 202517,570.0017,890.0017,400.0017,870.0017,870.001.71%30,409
Sep 5, 202517,590.0017,670.0017,350.0017,570.0017,570.000.40%26,175
Sep 4, 202517,530.0017,660.0017,460.0017,500.0017,500.00-0.11%19,491
Sep 3, 202517,470.0017,630.0017,290.0017,520.0017,520.000.23%20,001
Sep 2, 202517,500.0017,590.0017,120.0017,480.0017,480.00-0.06%47,015
Sep 1, 202518,100.0018,100.0017,185.0017,490.0017,490.00-3.37%66,194
Aug 29, 202518,300.0018,760.0018,050.0018,100.0018,100.00-1.04%52,878
Aug 28, 202518,300.0018,390.0017,960.0018,290.0018,290.00-0.05%43,588
Aug 27, 202518,510.0018,840.0018,070.0018,300.0018,300.000.94%125,918
Aug 26, 202517,850.0018,140.0017,650.0018,130.0018,130.001.57%41,938
Aug 25, 202517,800.0017,950.0017,560.0017,850.0017,850.001.71%48,888
Aug 22, 202517,230.0017,700.0017,220.0017,550.0017,550.001.86%40,618
Aug 21, 202517,110.0017,440.0017,110.0017,230.0017,230.00-0.63%31,400
Aug 20, 202517,870.0017,870.0017,090.0017,340.0017,340.00-3.40%51,319
Aug 19, 202518,150.0018,280.0017,750.0017,950.0017,950.00-1.05%23,753
Aug 18, 202518,390.0018,390.0017,860.0018,140.0018,140.00-0.06%40,612