Sang-A Frontec Co.,Ltd. (KOSDAQ:089980)
South Korea
· Delayed Price · Currency is KRW 17,660
+310 (1.79%)
At close: Dec 5, 2025
Sang-A Frontec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,380.00 | 17,900.00 | 17,350.00 | 17,770.00 | - | 2.42% | 41,254 |
| Dec 4, 2025 | 17,750.00 | 17,750.00 | 17,150.00 | 17,350.00 | 17,350.00 | -1.53% | 42,925 |
| Dec 3, 2025 | 17,700.00 | 17,700.00 | 17,430.00 | 17,620.00 | 17,620.00 | 0.51% | 30,166 |
| Dec 2, 2025 | 17,340.00 | 17,630.00 | 17,180.00 | 17,530.00 | 17,530.00 | 0.81% | 34,393 |
| Dec 1, 2025 | 17,080.00 | 17,680.00 | 17,080.00 | 17,390.00 | 17,390.00 | 1.81% | 71,340 |
| Nov 28, 2025 | 16,510.00 | 17,120.00 | 16,470.00 | 17,080.00 | 17,080.00 | 3.58% | 47,564 |
| Nov 27, 2025 | 16,420.00 | 16,720.00 | 16,320.00 | 16,490.00 | 16,490.00 | 0.49% | 21,494 |
| Nov 26, 2025 | 16,070.00 | 16,550.00 | 16,000.00 | 16,410.00 | 16,410.00 | 2.12% | 38,447 |
| Nov 25, 2025 | 16,080.00 | 16,210.00 | 15,820.00 | 16,070.00 | 16,070.00 | -0.06% | 39,350 |
| Nov 24, 2025 | 15,980.00 | 16,150.00 | 15,690.00 | 16,080.00 | 16,080.00 | 0.82% | 33,874 |
| Nov 21, 2025 | 16,220.00 | 16,220.00 | 15,880.00 | 15,950.00 | 15,950.00 | -3.33% | 47,706 |
| Nov 20, 2025 | 16,180.00 | 16,510.00 | 16,180.00 | 16,500.00 | 16,500.00 | 3.13% | 35,281 |
| Nov 19, 2025 | 16,400.00 | 16,410.00 | 15,900.00 | 16,000.00 | 16,000.00 | -2.44% | 71,757 |
| Nov 18, 2025 | 16,940.00 | 16,950.00 | 16,230.00 | 16,400.00 | 16,400.00 | -3.47% | 56,225 |
| Nov 17, 2025 | 17,050.00 | 17,320.00 | 16,600.00 | 16,990.00 | 16,990.00 | 0.24% | 50,834 |
| Nov 14, 2025 | 17,440.00 | 17,440.00 | 16,910.00 | 16,950.00 | 16,950.00 | -3.20% | 71,055 |
| Nov 13, 2025 | 17,600.00 | 17,690.00 | 17,100.00 | 17,510.00 | 17,510.00 | -0.51% | 50,274 |
| Nov 12, 2025 | 17,450.00 | 17,670.00 | 17,270.00 | 17,600.00 | 17,600.00 | 0.86% | 28,460 |
| Nov 11, 2025 | 17,500.00 | 17,700.00 | 17,230.00 | 17,450.00 | 17,450.00 | 0.52% | 34,195 |
| Nov 10, 2025 | 17,200.00 | 17,430.00 | 16,960.00 | 17,360.00 | 17,360.00 | 0.99% | 17,975 |
| Nov 7, 2025 | 17,680.00 | 17,680.00 | 16,750.00 | 17,190.00 | 17,190.00 | -3.05% | 61,776 |
| Nov 6, 2025 | 18,130.00 | 18,500.00 | 17,490.00 | 17,730.00 | 17,730.00 | -2.15% | 53,988 |
| Nov 5, 2025 | 18,550.00 | 18,550.00 | 17,240.00 | 18,120.00 | 18,120.00 | -2.42% | 110,357 |
| Nov 4, 2025 | 18,380.00 | 19,310.00 | 18,380.00 | 18,570.00 | 18,570.00 | 1.03% | 92,521 |
| Nov 3, 2025 | 18,550.00 | 18,810.00 | 18,360.00 | 18,380.00 | 18,380.00 | -0.92% | 60,991 |
| Oct 31, 2025 | 18,800.00 | 19,090.00 | 18,450.00 | 18,550.00 | 18,550.00 | -1.33% | 53,141 |
| Oct 30, 2025 | 19,400.00 | 19,720.00 | 18,600.00 | 18,800.00 | 18,800.00 | -2.44% | 118,883 |
| Oct 29, 2025 | 19,430.00 | 19,430.00 | 18,430.00 | 19,270.00 | 19,270.00 | 2.17% | 193,209 |
| Oct 28, 2025 | 18,000.00 | 18,960.00 | 17,660.00 | 18,860.00 | 18,860.00 | 4.78% | 178,726 |
| Oct 27, 2025 | 18,200.00 | 18,270.00 | 17,830.00 | 18,000.00 | 18,000.00 | 1.35% | 70,240 |
| 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% | 48,828 |
| Oct 15, 2025 | 16,760.00 | 17,020.00 | 16,710.00 | 16,980.00 | 16,980.00 | 1.31% | 47,681 |
| Oct 14, 2025 | 16,770.00 | 17,330.00 | 16,550.00 | 16,760.00 | 16,760.00 | - | 77,935 |
| Oct 13, 2025 | 16,780.00 | 17,000.00 | 16,350.00 | 16,760.00 | 16,760.00 | -0.77% | 38,929 |
| 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% | 65,390 |
| 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% | 21,446 |
| Sep 29, 2025 | 15,960.00 | 16,160.00 | 15,940.00 | 16,130.00 | 16,130.00 | 1.07% | 19,811 |
| 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% | 66,070 |
| 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% | 81,690 |
| 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 | - | 37,981 |
| 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% | 25,733 |
| 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% | 46,551 |
| Sep 1, 2025 | 18,100.00 | 18,100.00 | 17,185.00 | 17,490.00 | 17,490.00 | -3.37% | 65,390 |
| 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% | 41,616 |
| 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% | 39,139 |
| 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% | 22,839 |
| Aug 18, 2025 | 18,390.00 | 18,390.00 | 17,860.00 | 18,140.00 | 18,140.00 | -0.06% | 39,569 |
| Aug 14, 2025 | 18,020.00 | 18,700.00 | 18,010.00 | 18,150.00 | 18,150.00 | 0.72% | 75,295 |
| Aug 13, 2025 | 17,930.00 | 18,060.00 | 17,620.00 | 18,020.00 | 18,020.00 | 1.52% | 33,588 |
| Aug 12, 2025 | 17,750.00 | 18,010.00 | 17,490.00 | 17,750.00 | 17,750.00 | -0.22% | 37,826 |
| Aug 11, 2025 | 17,540.00 | 18,000.00 | 17,520.00 | 17,790.00 | 17,790.00 | 0.51% | 35,500 |
| Aug 8, 2025 | 17,600.00 | 17,810.00 | 17,350.00 | 17,700.00 | 17,700.00 | 0.28% | 21,620 |
| Aug 7, 2025 | 17,840.00 | 17,840.00 | 17,350.00 | 17,650.00 | 17,650.00 | -1.40% | 48,477 |
| Aug 6, 2025 | 17,660.00 | 18,000.00 | 17,540.00 | 17,900.00 | 17,900.00 | 1.24% | 28,972 |
| Aug 5, 2025 | 17,040.00 | 17,950.00 | 17,040.00 | 17,680.00 | 17,680.00 | 4.62% | 77,868 |
| Aug 4, 2025 | 16,900.00 | 16,900.00 | 16,560.00 | 16,900.00 | 16,900.00 | 1.02% | 22,467 |
| Aug 1, 2025 | 17,470.00 | 17,470.00 | 16,600.00 | 16,730.00 | 16,730.00 | -4.29% | 56,972 |
| Jul 31, 2025 | 17,600.00 | 17,740.00 | 17,220.00 | 17,480.00 | 17,480.00 | -0.68% | 40,783 |
| Jul 30, 2025 | 17,410.00 | 17,710.00 | 17,410.00 | 17,600.00 | 17,600.00 | 0.40% | 33,311 |
| Jul 29, 2025 | 17,530.00 | 17,530.00 | 17,150.00 | 17,530.00 | 17,530.00 | - | 32,988 |
| Jul 28, 2025 | 17,550.00 | 17,900.00 | 17,270.00 | 17,530.00 | 17,530.00 | -0.11% | 36,308 |
| Jul 25, 2025 | 18,000.00 | 18,400.00 | 17,440.00 | 17,550.00 | 17,550.00 | -1.40% | 47,937 |
| Jul 24, 2025 | 17,790.00 | 17,800.00 | 17,170.00 | 17,800.00 | 17,800.00 | 1.37% | 47,599 |
| Jul 23, 2025 | 17,560.00 | 17,570.00 | 17,160.00 | 17,560.00 | 17,560.00 | - | 32,795 |
| Jul 22, 2025 | 18,070.00 | 18,090.00 | 17,300.00 | 17,560.00 | 17,560.00 | -2.77% | 74,681 |
| Jul 21, 2025 | 17,730.00 | 18,100.00 | 17,730.00 | 18,060.00 | 18,060.00 | 1.01% | 44,349 |
| Jul 18, 2025 | 17,450.00 | 17,880.00 | 17,450.00 | 17,880.00 | 17,880.00 | 2.46% | 37,847 |
| Jul 17, 2025 | 17,450.00 | 17,590.00 | 17,270.00 | 17,450.00 | 17,450.00 | - | 31,797 |
| Jul 16, 2025 | 17,660.00 | 17,660.00 | 17,330.00 | 17,450.00 | 17,450.00 | -0.85% | 23,180 |
| Jul 15, 2025 | 17,700.00 | 17,700.00 | 17,280.00 | 17,600.00 | 17,600.00 | - | 47,357 |
| Jul 14, 2025 | 17,880.00 | 17,880.00 | 17,320.00 | 17,600.00 | 17,600.00 | -1.57% | 51,130 |
| Jul 11, 2025 | 17,990.00 | 18,080.00 | 17,700.00 | 17,880.00 | 17,880.00 | -0.61% | 35,371 |