Sang-A Frontec Co.,Ltd. (KOSDAQ:089980)
South Korea · Delayed Price · Currency is KRW 13,570
-220 (-1.60%)
Aug 7, 2026, 3:30 PM KST
Sang-A Frontec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 13,850.00 | 14,170.00 | 13,300.00 | 13,570.00 | 13,570.00 | -1.60% | 26,941 |
| Aug 6, 2026 | 13,730.00 | 13,990.00 | 13,300.00 | 13,790.00 | 13,790.00 | -0.72% | 25,400 |
| Aug 5, 2026 | 14,170.00 | 14,170.00 | 13,680.00 | 13,890.00 | 13,890.00 | 3.89% | 31,076 |
| Aug 4, 2026 | 13,880.00 | 13,880.00 | 12,810.00 | 13,370.00 | 13,370.00 | 4.62% | 25,178 |
| Aug 3, 2026 | 12,760.00 | 13,300.00 | 12,430.00 | 12,780.00 | 12,780.00 | -0.78% | 29,442 |
| Jul 31, 2026 | 12,000.00 | 12,880.00 | 12,000.00 | 12,880.00 | 12,880.00 | 10.09% | 38,957 |
| Jul 30, 2026 | 10,600.00 | 12,150.00 | 10,600.00 | 11,700.00 | 11,700.00 | 1.74% | 32,981 |
| Jul 29, 2026 | 12,830.00 | 13,020.00 | 11,400.00 | 11,500.00 | 11,500.00 | -10.37% | 73,275 |
| Jul 28, 2026 | 13,650.00 | 13,650.00 | 12,680.00 | 12,830.00 | 12,830.00 | -7.16% | 38,765 |
| Jul 27, 2026 | 13,850.00 | 13,920.00 | 13,570.00 | 13,820.00 | 13,820.00 | 1.47% | 14,971 |
| Jul 24, 2026 | 13,930.00 | 14,100.00 | 13,600.00 | 13,620.00 | 13,620.00 | -3.20% | 39,667 |
| Jul 23, 2026 | 13,230.00 | 14,110.00 | 13,230.00 | 14,070.00 | 14,070.00 | 5.63% | 31,193 |
| Jul 22, 2026 | 13,320.00 | 13,800.00 | 13,080.00 | 13,320.00 | 13,320.00 | 1.91% | 25,782 |
| Jul 21, 2026 | 12,840.00 | 13,540.00 | 12,100.00 | 13,070.00 | 13,070.00 | 0.54% | 57,713 |
| Jul 20, 2026 | 13,500.00 | 13,800.00 | 12,940.00 | 13,000.00 | 13,000.00 | -4.97% | 32,692 |
| Jul 16, 2026 | 14,240.00 | 14,240.00 | 13,440.00 | 13,680.00 | 13,680.00 | -2.49% | 14,426 |
| Jul 15, 2026 | 13,610.00 | 14,360.00 | 13,610.00 | 14,030.00 | 14,030.00 | 4.70% | 36,603 |
| Jul 14, 2026 | 13,530.00 | 13,790.00 | 13,020.00 | 13,400.00 | 13,400.00 | -2.55% | 47,481 |
| Jul 13, 2026 | 14,750.00 | 15,000.00 | 13,700.00 | 13,750.00 | 13,750.00 | -5.63% | 34,939 |
| Jul 10, 2026 | 13,980.00 | 14,780.00 | 13,820.00 | 14,570.00 | 14,570.00 | 6.43% | 27,800 |
| Jul 9, 2026 | 13,760.00 | 14,270.00 | 13,510.00 | 13,690.00 | 13,690.00 | -1.01% | 35,942 |
| Jul 8, 2026 | 14,230.00 | 14,740.00 | 13,710.00 | 13,830.00 | 13,830.00 | -5.14% | 41,142 |
| Jul 7, 2026 | 15,160.00 | 15,490.00 | 14,550.00 | 14,580.00 | 14,580.00 | -4.58% | 37,601 |
| Jul 6, 2026 | 15,600.00 | 15,770.00 | 14,980.00 | 15,280.00 | 15,280.00 | -1.67% | 24,962 |
| Jul 3, 2026 | 15,700.00 | 15,700.00 | 14,860.00 | 15,540.00 | 15,540.00 | 0.71% | 32,898 |
| Jul 2, 2026 | 16,220.00 | 16,230.00 | 15,250.00 | 15,430.00 | 15,430.00 | -4.87% | 35,016 |
| Jul 1, 2026 | 16,500.00 | 16,810.00 | 16,000.00 | 16,220.00 | 16,220.00 | 1.31% | 30,187 |
| Jun 30, 2026 | 16,600.00 | 16,600.00 | 15,980.00 | 16,010.00 | 16,010.00 | -1.60% | 19,729 |
| Jun 29, 2026 | 14,980.00 | 16,520.00 | 14,980.00 | 16,270.00 | 16,270.00 | 7.18% | 35,038 |
| Jun 26, 2026 | 15,740.00 | 15,990.00 | 14,800.00 | 15,180.00 | 15,180.00 | -5.13% | 45,082 |
| Jun 25, 2026 | 16,300.00 | 16,640.00 | 15,860.00 | 16,000.00 | 16,000.00 | -1.23% | 50,964 |
| Jun 24, 2026 | 15,850.00 | 17,350.00 | 15,820.00 | 16,200.00 | 16,200.00 | 1.25% | 57,257 |
| Jun 23, 2026 | 16,850.00 | 17,380.00 | 16,000.00 | 16,000.00 | 16,000.00 | -8.05% | 61,896 |
| Jun 22, 2026 | 17,930.00 | 18,280.00 | 17,120.00 | 17,400.00 | 17,400.00 | -3.17% | 54,163 |
| Jun 19, 2026 | 18,630.00 | 18,800.00 | 17,220.00 | 17,970.00 | 17,970.00 | -3.96% | 36,438 |
| Jun 18, 2026 | 20,350.00 | 20,350.00 | 18,580.00 | 18,710.00 | 18,710.00 | -5.46% | 58,420 |
| Jun 17, 2026 | 20,050.00 | 20,250.00 | 19,670.00 | 19,790.00 | 19,790.00 | -1.30% | 64,592 |
| Jun 16, 2026 | 19,900.00 | 20,250.00 | 19,360.00 | 20,050.00 | 20,050.00 | 2.45% | 48,453 |
| Jun 15, 2026 | 19,000.00 | 19,770.00 | 18,780.00 | 19,570.00 | 19,570.00 | 5.61% | 62,297 |
| Jun 12, 2026 | 18,310.00 | 19,000.00 | 18,310.00 | 18,530.00 | 18,530.00 | 4.22% | 51,574 |
| Jun 11, 2026 | 17,450.00 | 17,780.00 | 17,030.00 | 17,780.00 | 17,780.00 | 0.79% | 50,778 |
| Jun 10, 2026 | 17,800.00 | 18,200.00 | 17,300.00 | 17,640.00 | 17,640.00 | -1.45% | 36,081 |
| Jun 9, 2026 | 17,130.00 | 18,070.00 | 17,000.00 | 17,900.00 | 17,900.00 | 4.68% | 50,102 |
| Jun 8, 2026 | 18,240.00 | 18,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | -9.95% | 87,192 |
| Jun 5, 2026 | 19,310.00 | 19,950.00 | 18,610.00 | 18,990.00 | 18,990.00 | -5.05% | 49,892 |
| Jun 4, 2026 | 19,310.00 | 20,300.00 | 19,160.00 | 20,000.00 | 20,000.00 | 1.21% | 55,740 |
| Jun 2, 2026 | 19,600.00 | 20,100.00 | 19,010.00 | 19,760.00 | 19,760.00 | -3.37% | 136,194 |
| Jun 1, 2026 | 20,300.00 | 21,050.00 | 19,500.00 | 20,450.00 | 20,450.00 | - | 98,028 |
| May 29, 2026 | 21,800.00 | 22,150.00 | 20,300.00 | 20,450.00 | 20,450.00 | -5.32% | 81,281 |
| May 28, 2026 | 22,800.00 | 23,150.00 | 20,650.00 | 21,600.00 | 21,600.00 | -4.00% | 86,411 |