Sang-A Frontec Co.,Ltd. (KOSDAQ:089980)
South Korea · Delayed Price · Currency is KRW 14,580
-700 (-4.58%)
Jul 7, 2026, 3:30 PM KST
Sang-A Frontec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 15,160.00 | 15,490.00 | 14,550.00 | 14,600.00 | - | -4.45% | 32,539 |
| 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 |
| May 27, 2026 | 23,600.00 | 23,800.00 | 22,400.00 | 22,500.00 | 22,500.00 | -6.64% | 84,567 |
| May 26, 2026 | 23,500.00 | 24,850.00 | 23,350.00 | 24,100.00 | 24,100.00 | 4.56% | 153,291 |
| May 22, 2026 | 22,400.00 | 23,400.00 | 22,250.00 | 23,050.00 | 23,050.00 | 5.25% | 91,183 |
| May 21, 2026 | 21,650.00 | 22,350.00 | 21,650.00 | 21,900.00 | 21,900.00 | 2.34% | 70,977 |
| May 20, 2026 | 22,200.00 | 22,250.00 | 20,800.00 | 21,400.00 | 21,400.00 | -4.68% | 50,944 |
| May 19, 2026 | 23,200.00 | 23,700.00 | 21,950.00 | 22,450.00 | 22,450.00 | -3.23% | 70,392 |
| May 18, 2026 | 22,800.00 | 23,500.00 | 21,500.00 | 23,200.00 | 23,200.00 | 1.75% | 114,526 |
| May 15, 2026 | 25,500.00 | 25,500.00 | 22,550.00 | 22,800.00 | 22,800.00 | -5.00% | 116,572 |
| May 14, 2026 | 24,400.00 | 25,200.00 | 23,300.00 | 24,000.00 | 24,000.00 | 1.69% | 79,886 |
| May 13, 2026 | 23,700.00 | 24,450.00 | 22,550.00 | 23,600.00 | 23,600.00 | -2.28% | 74,085 |
| May 12, 2026 | 25,950.00 | 25,950.00 | 23,400.00 | 24,150.00 | 24,150.00 | -4.55% | 131,453 |
| May 11, 2026 | 26,200.00 | 26,400.00 | 24,950.00 | 25,300.00 | 25,300.00 | -4.71% | 129,682 |
| May 8, 2026 | 26,700.00 | 27,150.00 | 26,000.00 | 26,550.00 | 26,550.00 | -1.67% | 110,539 |
| May 7, 2026 | 28,100.00 | 28,100.00 | 26,450.00 | 27,000.00 | 27,000.00 | -3.91% | 121,488 |
| May 6, 2026 | 27,800.00 | 29,450.00 | 27,200.00 | 28,100.00 | 28,100.00 | 0.18% | 230,886 |
| May 4, 2026 | 27,850.00 | 28,300.00 | 27,350.00 | 28,050.00 | 28,050.00 | 2.19% | 149,870 |
| Apr 30, 2026 | 28,400.00 | 28,400.00 | 27,100.00 | 27,450.00 | 27,450.00 | -3.51% | 113,157 |
| Apr 29, 2026 | 27,100.00 | 28,500.00 | 26,050.00 | 28,450.00 | 28,450.00 | 1.97% | 317,355 |
| Apr 28, 2026 | 29,250.00 | 29,550.00 | 27,650.00 | 27,900.00 | 27,900.00 | -2.79% | 182,579 |
| Apr 27, 2026 | 30,000.00 | 30,050.00 | 28,450.00 | 28,700.00 | 28,700.00 | -1.88% | 233,438 |
| Apr 24, 2026 | 27,900.00 | 29,650.00 | 27,200.00 | 29,250.00 | 29,250.00 | 7.54% | 327,898 |
| Apr 23, 2026 | 28,200.00 | 28,200.00 | 26,700.00 | 27,200.00 | 27,200.00 | -3.55% | 322,521 |