Sang-A Frontec Co.,Ltd. (KOSDAQ:089980)
South Korea · Delayed Price · Currency is KRW 21,400
-1,050 (-4.68%)
May 20, 2026, 3:30 PM KST
Sang-A Frontec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 26,300.00 | 28,400.00 | 25,550.00 | 28,200.00 | 28,200.00 | 9.09% | 602,529 |
| Apr 21, 2026 | 25,900.00 | 26,150.00 | 25,000.00 | 25,850.00 | 25,850.00 | 1.37% | 179,505 |
| Apr 20, 2026 | 24,900.00 | 25,650.00 | 24,700.00 | 25,500.00 | 25,500.00 | 2.00% | 135,799 |
| Apr 17, 2026 | 24,700.00 | 25,250.00 | 24,200.00 | 25,000.00 | 25,000.00 | 1.63% | 119,792 |
| Apr 16, 2026 | 24,650.00 | 24,800.00 | 24,200.00 | 24,600.00 | 24,600.00 | 0.82% | 75,198 |
| Apr 15, 2026 | 24,900.00 | 24,900.00 | 23,950.00 | 24,400.00 | 24,400.00 | 0.21% | 88,907 |
| Apr 14, 2026 | 24,400.00 | 25,350.00 | 24,200.00 | 24,350.00 | 24,350.00 | 2.96% | 186,741 |
| Apr 13, 2026 | 23,750.00 | 24,100.00 | 23,300.00 | 23,650.00 | 23,650.00 | -0.63% | 104,357 |
| Apr 10, 2026 | 23,700.00 | 24,450.00 | 23,350.00 | 23,800.00 | 23,800.00 | 3.03% | 93,274 |
| Apr 9, 2026 | 24,050.00 | 24,050.00 | 22,900.00 | 23,100.00 | 23,100.00 | -3.14% | 61,684 |
| Apr 8, 2026 | 24,050.00 | 24,150.00 | 23,450.00 | 23,850.00 | 23,850.00 | 5.07% | 101,708 |
| Apr 7, 2026 | 24,050.00 | 24,100.00 | 22,250.00 | 22,700.00 | 22,700.00 | -5.81% | 156,152 |
| Apr 6, 2026 | 25,200.00 | 25,200.00 | 23,500.00 | 24,100.00 | 24,100.00 | 6.64% | 199,602 |
| Apr 3, 2026 | 22,650.00 | 23,000.00 | 22,250.00 | 22,600.00 | 22,600.00 | 3.20% | 78,292 |
| Apr 2, 2026 | 24,000.00 | 24,000.00 | 21,550.00 | 21,900.00 | 21,900.00 | -7.20% | 155,546 |
| 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% | 280,272 |
| 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% | 1,945,824 |
| 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% | 218,418 |
| 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 |