Sang-A Frontec Co.,Ltd. (KOSDAQ:089980)
South Korea · Delayed Price · Currency is KRW 23,600
+2,050 (9.51%)
Apr 1, 2026, 3:30 PM KST
Sang-A Frontec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22,850.00 | 23,700.00 | 22,600.00 | 23,600.00 | 23,600.00 | 9.51% | 109,100 |
| Mar 31, 2026 | 22,900.00 | 23,350.00 | 21,450.00 | 21,550.00 | 21,550.00 | -8.69% | 203,409 |
| Mar 30, 2026 | 24,000.00 | 24,350.00 | 23,550.00 | 23,600.00 | 23,600.00 | -6.72% | 93,449 |
| Mar 27, 2026 | 24,000.00 | 25,850.00 | 23,550.00 | 25,300.00 | 25,300.00 | 2.02% | 192,765 |
| Mar 26, 2026 | 26,400.00 | 26,900.00 | 24,700.00 | 24,800.00 | 24,800.00 | -1.98% | 347,819 |
| Mar 25, 2026 | 24,200.00 | 25,900.00 | 23,900.00 | 25,300.00 | 25,300.00 | 5.86% | 280,269 |
| Mar 24, 2026 | 24,450.00 | 24,550.00 | 23,450.00 | 23,900.00 | 23,900.00 | 0.84% | 138,334 |
| Mar 23, 2026 | 24,950.00 | 25,000.00 | 23,350.00 | 23,700.00 | 23,700.00 | -7.96% | 168,310 |
| Mar 20, 2026 | 25,650.00 | 25,900.00 | 24,900.00 | 25,750.00 | 25,750.00 | 0.19% | 247,991 |
| Mar 19, 2026 | 24,400.00 | 26,000.00 | 24,000.00 | 25,700.00 | 25,700.00 | 2.59% | 504,787 |
| Mar 18, 2026 | 25,600.00 | 26,000.00 | 24,800.00 | 25,050.00 | 25,050.00 | -3.84% | 327,216 |
| Mar 17, 2026 | 22,550.00 | 27,350.00 | 22,100.00 | 26,050.00 | 26,050.00 | 18.41% | 1,945,812 |
| Mar 16, 2026 | 22,500.00 | 22,800.00 | 21,350.00 | 22,000.00 | 22,000.00 | -3.93% | 125,305 |
| Mar 13, 2026 | 22,300.00 | 23,350.00 | 21,800.00 | 22,900.00 | 22,900.00 | 2.46% | 218,398 |
| Mar 12, 2026 | 21,650.00 | 22,700.00 | 21,650.00 | 22,350.00 | 22,350.00 | 2.29% | 132,909 |
| Mar 11, 2026 | 22,300.00 | 22,750.00 | 21,500.00 | 21,850.00 | 21,850.00 | 1.39% | 113,067 |
| Mar 10, 2026 | 21,950.00 | 22,000.00 | 21,000.00 | 21,550.00 | 21,550.00 | 2.86% | 73,454 |
| Mar 9, 2026 | 21,300.00 | 21,300.00 | 20,000.00 | 20,950.00 | 20,950.00 | -6.05% | 85,974 |
| Mar 6, 2026 | 21,700.00 | 22,550.00 | 21,050.00 | 22,300.00 | 22,300.00 | 2.76% | 107,264 |
| Mar 5, 2026 | 20,300.00 | 22,250.00 | 20,000.00 | 21,700.00 | 21,700.00 | 13.67% | 127,398 |
| Mar 4, 2026 | 21,300.00 | 21,800.00 | 18,800.00 | 19,090.00 | 19,090.00 | -16.64% | 270,605 |
| Mar 3, 2026 | 22,350.00 | 24,250.00 | 22,100.00 | 22,900.00 | 22,900.00 | 2.69% | 572,414 |
| Feb 27, 2026 | 21,500.00 | 22,400.00 | 21,250.00 | 22,300.00 | 22,300.00 | 1.59% | 146,897 |
| Feb 26, 2026 | 21,800.00 | 22,300.00 | 21,250.00 | 21,950.00 | 21,950.00 | -0.45% | 190,020 |
| Feb 25, 2026 | 22,400.00 | 24,300.00 | 21,250.00 | 22,050.00 | 22,050.00 | 0.46% | 700,818 |
| Feb 24, 2026 | 21,500.00 | 22,000.00 | 20,900.00 | 21,950.00 | 21,950.00 | 0.46% | 222,722 |
| Feb 23, 2026 | 23,600.00 | 23,700.00 | 21,600.00 | 21,850.00 | 21,850.00 | -8.00% | 346,276 |
| Feb 20, 2026 | 23,950.00 | 24,450.00 | 22,900.00 | 23,750.00 | 23,750.00 | 0.42% | 469,769 |
| Feb 19, 2026 | 25,500.00 | 26,000.00 | 22,450.00 | 23,650.00 | 23,650.00 | 5.35% | 1,094,287 |
| Feb 13, 2026 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 29.84% | 162,122 |
| Feb 12, 2026 | 17,460.00 | 17,520.00 | 17,280.00 | 17,290.00 | 17,290.00 | -0.92% | 21,490 |
| Feb 11, 2026 | 17,730.00 | 17,730.00 | 17,000.00 | 17,450.00 | 17,450.00 | -1.97% | 29,054 |
| Feb 10, 2026 | 17,900.00 | 18,120.00 | 17,500.00 | 17,800.00 | 17,800.00 | -0.45% | 25,684 |
| Feb 9, 2026 | 17,400.00 | 17,900.00 | 17,400.00 | 17,880.00 | 17,880.00 | 3.95% | 36,757 |
| Feb 6, 2026 | 17,280.00 | 17,460.00 | 16,600.00 | 17,200.00 | 17,200.00 | -3.91% | 101,609 |
| Feb 5, 2026 | 17,760.00 | 18,160.00 | 17,650.00 | 17,900.00 | 17,900.00 | -0.94% | 52,239 |
| Feb 4, 2026 | 17,250.00 | 18,090.00 | 16,970.00 | 18,070.00 | 18,070.00 | 3.67% | 82,395 |
| Feb 3, 2026 | 17,120.00 | 17,450.00 | 16,760.00 | 17,430.00 | 17,430.00 | 3.87% | 53,271 |
| Feb 2, 2026 | 17,160.00 | 17,480.00 | 16,670.00 | 16,780.00 | 16,780.00 | -4.39% | 56,888 |
| Jan 30, 2026 | 17,740.00 | 17,900.00 | 17,180.00 | 17,550.00 | 17,550.00 | -0.85% | 63,785 |
| Jan 29, 2026 | 16,740.00 | 17,980.00 | 16,440.00 | 17,700.00 | 17,700.00 | 7.53% | 186,495 |
| Jan 28, 2026 | 16,330.00 | 16,460.00 | 16,200.00 | 16,460.00 | 16,460.00 | 1.04% | 45,579 |
| Jan 27, 2026 | 16,220.00 | 16,300.00 | 16,050.00 | 16,290.00 | 16,290.00 | 0.12% | 36,255 |
| Jan 26, 2026 | 16,080.00 | 16,370.00 | 15,950.00 | 16,270.00 | 16,270.00 | 2.97% | 65,856 |
| Jan 23, 2026 | 16,240.00 | 16,240.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.63% | 62,056 |
| Jan 22, 2026 | 15,090.00 | 15,900.00 | 14,990.00 | 15,900.00 | 15,900.00 | 7.29% | 114,003 |
| Jan 21, 2026 | 15,070.00 | 15,100.00 | 14,680.00 | 14,820.00 | 14,820.00 | -3.58% | 64,461 |
| Jan 20, 2026 | 15,000.00 | 15,440.00 | 14,920.00 | 15,370.00 | 15,370.00 | 2.60% | 45,461 |
| Jan 19, 2026 | 15,100.00 | 15,110.00 | 14,830.00 | 14,980.00 | 14,980.00 | -0.79% | 69,962 |
| Jan 16, 2026 | 15,270.00 | 15,290.00 | 14,990.00 | 15,100.00 | 15,100.00 | -0.98% | 31,963 |