Sang-A Frontec Co.,Ltd. (KOSDAQ:089980)
South Korea · Delayed Price · Currency is KRW 16,840
+1,820 (12.12%)
Sep 18, 2026, 3:30 PM KST
Sang-A Frontec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18,640.00 | 18,640.00 | 16,530.00 | 16,840.00 | 16,840.00 | 12.12% | 407,334 |
| Sep 17, 2026 | 15,050.00 | 15,240.00 | 14,890.00 | 15,020.00 | 15,020.00 | 1.01% | 13,822 |
| Sep 16, 2026 | 15,060.00 | 15,060.00 | 14,640.00 | 14,870.00 | 14,870.00 | 0.61% | 6,488 |
| Sep 15, 2026 | 14,710.00 | 15,260.00 | 14,680.00 | 14,780.00 | 14,780.00 | -0.07% | 10,476 |
| Sep 14, 2026 | 15,080.00 | 15,080.00 | 14,370.00 | 14,790.00 | 14,790.00 | -1.07% | 9,880 |
| Sep 11, 2026 | 15,250.00 | 15,250.00 | 14,910.00 | 14,950.00 | 14,950.00 | -1.97% | 11,367 |
| Sep 10, 2026 | 15,450.00 | 15,450.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.33% | 12,042 |
| Sep 9, 2026 | 14,910.00 | 15,420.00 | 14,870.00 | 15,300.00 | 15,300.00 | 3.73% | 32,845 |
| Sep 8, 2026 | 15,190.00 | 15,190.00 | 14,590.00 | 14,750.00 | 14,750.00 | -1.99% | 9,225 |
| Sep 7, 2026 | 15,200.00 | 15,200.00 | 14,980.00 | 15,050.00 | 15,050.00 | 0.20% | 5,944 |
| Sep 4, 2026 | 15,030.00 | 15,100.00 | 14,360.00 | 15,020.00 | 15,020.00 | 3.09% | 11,411 |
| Sep 3, 2026 | 15,020.00 | 15,020.00 | 14,550.00 | 14,570.00 | 14,570.00 | -0.88% | 14,470 |
| Sep 2, 2026 | 15,150.00 | 15,150.00 | 14,640.00 | 14,700.00 | 14,700.00 | -3.54% | 11,012 |
| Sep 1, 2026 | 15,170.00 | 15,370.00 | 15,030.00 | 15,240.00 | 15,240.00 | 0.53% | 16,239 |
| Aug 31, 2026 | 15,360.00 | 15,360.00 | 13,950.00 | 15,160.00 | 15,160.00 | 0.40% | 21,288 |
| Aug 28, 2026 | 15,170.00 | 15,330.00 | 14,250.00 | 15,100.00 | 15,100.00 | - | 11,343 |
| Aug 27, 2026 | 15,090.00 | 15,370.00 | 14,970.00 | 15,100.00 | 15,100.00 | 0.60% | 26,655 |
| Aug 26, 2026 | 15,020.00 | 15,250.00 | 14,700.00 | 15,010.00 | 15,010.00 | -0.07% | 18,808 |
| Aug 25, 2026 | 14,360.00 | 15,070.00 | 13,910.00 | 15,020.00 | 15,020.00 | 4.52% | 15,254 |
| Aug 24, 2026 | 13,930.00 | 14,490.00 | 13,930.00 | 14,370.00 | 14,370.00 | 3.16% | 10,969 |
| Aug 21, 2026 | 14,540.00 | 14,540.00 | 13,880.00 | 13,930.00 | 13,930.00 | -4.20% | 19,358 |
| Aug 20, 2026 | 14,230.00 | 14,740.00 | 14,230.00 | 14,540.00 | 14,540.00 | 4.01% | 27,096 |
| Aug 19, 2026 | 14,110.00 | 14,450.00 | 13,920.00 | 13,980.00 | 13,980.00 | -2.85% | 19,159 |
| Aug 18, 2026 | 15,210.00 | 15,290.00 | 14,340.00 | 14,390.00 | 14,390.00 | -4.58% | 28,002 |
| Aug 14, 2026 | 14,910.00 | 15,400.00 | 14,770.00 | 15,080.00 | 15,080.00 | 1.62% | 21,426 |
| Aug 13, 2026 | 15,370.00 | 15,380.00 | 14,730.00 | 14,840.00 | 14,840.00 | -0.34% | 31,298 |
| Aug 12, 2026 | 14,820.00 | 15,000.00 | 14,530.00 | 14,890.00 | 14,890.00 | 1.43% | 27,240 |
| Aug 11, 2026 | 14,310.00 | 14,700.00 | 14,200.00 | 14,680.00 | 14,680.00 | 1.52% | 15,407 |
| Aug 10, 2026 | 14,000.00 | 14,530.00 | 13,890.00 | 14,460.00 | 14,460.00 | 6.56% | 34,908 |
| 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 |