Sang-A Frontec Co.,Ltd. (KOSDAQ:089980)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18,800.00 | 19,090.00 | 18,620.00 | 18,700.00 | 18,700.00 | -0.53% | 33,050 |
| Oct 30, 2025 | 19,400.00 | 19,720.00 | 18,600.00 | 18,800.00 | 18,800.00 | -2.44% | 119,413 |
| Oct 29, 2025 | 19,430.00 | 19,430.00 | 18,430.00 | 19,270.00 | 19,270.00 | 2.17% | 194,478 |
| Oct 28, 2025 | 18,000.00 | 18,960.00 | 17,660.00 | 18,860.00 | 18,860.00 | 4.78% | 184,117 |
| Oct 27, 2025 | 18,200.00 | 18,270.00 | 17,830.00 | 18,000.00 | 18,000.00 | 1.35% | 71,538 |
| Oct 24, 2025 | 17,140.00 | 17,800.00 | 17,140.00 | 17,760.00 | 17,760.00 | 3.50% | 81,510 |
| Oct 23, 2025 | 17,390.00 | 17,480.00 | 16,810.00 | 17,160.00 | 17,160.00 | -1.44% | 38,138 |
| Oct 22, 2025 | 17,580.00 | 17,700.00 | 17,110.00 | 17,410.00 | 17,410.00 | -0.51% | 32,182 |
| Oct 21, 2025 | 17,370.00 | 17,850.00 | 17,270.00 | 17,500.00 | 17,500.00 | 0.75% | 78,622 |
| Oct 20, 2025 | 17,300.00 | 17,410.00 | 17,090.00 | 17,370.00 | 17,370.00 | 0.52% | 56,266 |
| Oct 17, 2025 | 17,050.00 | 17,420.00 | 16,810.00 | 17,280.00 | 17,280.00 | 0.29% | 62,609 |
| Oct 16, 2025 | 16,980.00 | 17,340.00 | 16,700.00 | 17,230.00 | 17,230.00 | 1.47% | 49,544 |
| Oct 15, 2025 | 16,760.00 | 17,020.00 | 16,710.00 | 16,980.00 | 16,980.00 | 1.31% | 48,262 |
| Oct 14, 2025 | 16,770.00 | 17,330.00 | 16,550.00 | 16,760.00 | 16,760.00 | - | 78,919 |
| Oct 13, 2025 | 16,780.00 | 17,000.00 | 16,350.00 | 16,760.00 | 16,760.00 | -0.77% | 39,773 |
| Oct 10, 2025 | 16,780.00 | 16,890.00 | 16,450.00 | 16,890.00 | 16,890.00 | 1.32% | 48,609 |
| Oct 2, 2025 | 15,870.00 | 16,670.00 | 15,870.00 | 16,670.00 | 16,670.00 | 5.04% | 65,980 |
| Oct 1, 2025 | 15,800.00 | 16,140.00 | 15,750.00 | 15,870.00 | 15,870.00 | -0.38% | 30,750 |
| Sep 30, 2025 | 15,980.00 | 16,160.00 | 15,900.00 | 15,930.00 | 15,930.00 | -1.24% | 22,791 |
| Sep 29, 2025 | 15,960.00 | 16,160.00 | 15,940.00 | 16,130.00 | 16,130.00 | 1.07% | 20,951 |
| Sep 26, 2025 | 16,670.00 | 16,750.00 | 15,930.00 | 15,960.00 | 15,960.00 | -4.20% | 81,894 |
| Sep 25, 2025 | 16,950.00 | 16,960.00 | 16,620.00 | 16,660.00 | 16,660.00 | -1.71% | 66,139 |
| Sep 24, 2025 | 17,300.00 | 17,360.00 | 16,890.00 | 16,950.00 | 16,950.00 | -2.02% | 58,127 |
| Sep 23, 2025 | 17,590.00 | 17,590.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.97% | 96,047 |
| Sep 22, 2025 | 17,800.00 | 17,950.00 | 17,320.00 | 17,470.00 | 17,470.00 | -1.80% | 82,613 |
| Sep 19, 2025 | 18,570.00 | 18,570.00 | 17,780.00 | 17,790.00 | 17,790.00 | -3.84% | 90,087 |
| Sep 18, 2025 | 18,180.00 | 18,770.00 | 18,170.00 | 18,500.00 | 18,500.00 | 1.87% | 96,214 |
| Sep 17, 2025 | 18,480.00 | 18,480.00 | 18,130.00 | 18,160.00 | 18,160.00 | -0.38% | 56,480 |
| Sep 16, 2025 | 18,810.00 | 18,850.00 | 18,210.00 | 18,230.00 | 18,230.00 | -3.08% | 49,336 |
| Sep 15, 2025 | 18,960.00 | 19,200.00 | 18,690.00 | 18,810.00 | 18,810.00 | -1.52% | 49,320 |
| Sep 12, 2025 | 19,540.00 | 19,800.00 | 18,750.00 | 19,100.00 | 19,100.00 | - | 149,482 |
| Sep 11, 2025 | 18,410.00 | 19,100.00 | 18,350.00 | 19,100.00 | 19,100.00 | 4.14% | 130,862 |
| Sep 10, 2025 | 17,870.00 | 18,470.00 | 17,870.00 | 18,340.00 | 18,340.00 | 2.63% | 67,319 |
| Sep 9, 2025 | 17,700.00 | 17,950.00 | 17,650.00 | 17,870.00 | 17,870.00 | - | 38,959 |
| Sep 8, 2025 | 17,570.00 | 17,890.00 | 17,400.00 | 17,870.00 | 17,870.00 | 1.71% | 30,409 |
| Sep 5, 2025 | 17,590.00 | 17,670.00 | 17,350.00 | 17,570.00 | 17,570.00 | 0.40% | 26,175 |
| Sep 4, 2025 | 17,530.00 | 17,660.00 | 17,460.00 | 17,500.00 | 17,500.00 | -0.11% | 19,491 |
| Sep 3, 2025 | 17,470.00 | 17,630.00 | 17,290.00 | 17,520.00 | 17,520.00 | 0.23% | 20,001 |
| Sep 2, 2025 | 17,500.00 | 17,590.00 | 17,120.00 | 17,480.00 | 17,480.00 | -0.06% | 47,015 |
| Sep 1, 2025 | 18,100.00 | 18,100.00 | 17,185.00 | 17,490.00 | 17,490.00 | -3.37% | 66,194 |
| Aug 29, 2025 | 18,300.00 | 18,760.00 | 18,050.00 | 18,100.00 | 18,100.00 | -1.04% | 52,878 |
| Aug 28, 2025 | 18,300.00 | 18,390.00 | 17,960.00 | 18,290.00 | 18,290.00 | -0.05% | 43,588 |
| Aug 27, 2025 | 18,510.00 | 18,840.00 | 18,070.00 | 18,300.00 | 18,300.00 | 0.94% | 125,918 |
| Aug 26, 2025 | 17,850.00 | 18,140.00 | 17,650.00 | 18,130.00 | 18,130.00 | 1.57% | 41,938 |
| Aug 25, 2025 | 17,800.00 | 17,950.00 | 17,560.00 | 17,850.00 | 17,850.00 | 1.71% | 48,888 |
| Aug 22, 2025 | 17,230.00 | 17,700.00 | 17,220.00 | 17,550.00 | 17,550.00 | 1.86% | 40,618 |
| Aug 21, 2025 | 17,110.00 | 17,440.00 | 17,110.00 | 17,230.00 | 17,230.00 | -0.63% | 31,400 |
| Aug 20, 2025 | 17,870.00 | 17,870.00 | 17,090.00 | 17,340.00 | 17,340.00 | -3.40% | 51,319 |
| Aug 19, 2025 | 18,150.00 | 18,280.00 | 17,750.00 | 17,950.00 | 17,950.00 | -1.05% | 23,753 |
| Aug 18, 2025 | 18,390.00 | 18,390.00 | 17,860.00 | 18,140.00 | 18,140.00 | -0.06% | 40,612 |