Sang-A Frontec Co.,Ltd. (KOSDAQ:089980)
South Korea
· Delayed Price · Currency is KRW 27,950
+50 (0.18%)
Apr 29, 2026, 12:00 PM KST
Sang-A Frontec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29,250.00 | 29,550.00 | 27,650.00 | 27,900.00 | 27,900.00 | -2.79% | 182,557 |
| 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% | 327,893 |
| Apr 23, 2026 | 28,200.00 | 28,200.00 | 26,700.00 | 27,200.00 | 27,200.00 | -3.55% | 322,501 |
| Apr 22, 2026 | 26,300.00 | 28,400.00 | 25,550.00 | 28,200.00 | 28,200.00 | 9.09% | 602,528 |
| 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% | 280,269 |
| 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% | 1,945,812 |
| 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% | 218,398 |
| 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 |
| Mar 9, 2026 | 21,300.00 | 21,300.00 | 20,000.00 | 20,950.00 | 20,950.00 | -6.05% | 85,974 |
| Mar 6, 2026 | 21,700.00 | 22,550.00 | 21,050.00 | 22,300.00 | 22,300.00 | 2.76% | 107,264 |
| Mar 5, 2026 | 20,300.00 | 22,250.00 | 20,000.00 | 21,700.00 | 21,700.00 | 13.67% | 127,398 |
| Mar 4, 2026 | 21,300.00 | 21,800.00 | 18,800.00 | 19,090.00 | 19,090.00 | -16.64% | 270,605 |
| Mar 3, 2026 | 22,350.00 | 24,250.00 | 22,100.00 | 22,900.00 | 22,900.00 | 2.69% | 572,414 |
| Feb 27, 2026 | 21,500.00 | 22,400.00 | 21,250.00 | 22,300.00 | 22,300.00 | 1.59% | 146,897 |
| Feb 26, 2026 | 21,800.00 | 22,300.00 | 21,250.00 | 21,950.00 | 21,950.00 | -0.45% | 190,020 |
| Feb 25, 2026 | 22,400.00 | 24,300.00 | 21,250.00 | 22,050.00 | 22,050.00 | 0.46% | 700,818 |
| Feb 24, 2026 | 21,500.00 | 22,000.00 | 20,900.00 | 21,950.00 | 21,950.00 | 0.46% | 222,722 |
| Feb 23, 2026 | 23,600.00 | 23,700.00 | 21,600.00 | 21,850.00 | 21,850.00 | -8.00% | 346,276 |
| Feb 20, 2026 | 23,950.00 | 24,450.00 | 22,900.00 | 23,750.00 | 23,750.00 | 0.42% | 469,769 |
| Feb 19, 2026 | 25,500.00 | 26,000.00 | 22,450.00 | 23,650.00 | 23,650.00 | 5.35% | 1,094,287 |
| Feb 13, 2026 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 29.84% | 162,122 |
| Feb 12, 2026 | 17,460.00 | 17,520.00 | 17,280.00 | 17,290.00 | 17,290.00 | -0.92% | 21,490 |
| Feb 11, 2026 | 17,730.00 | 17,730.00 | 17,000.00 | 17,450.00 | 17,450.00 | -1.97% | 29,054 |
| Feb 10, 2026 | 17,900.00 | 18,120.00 | 17,500.00 | 17,800.00 | 17,800.00 | -0.45% | 25,684 |
| Feb 9, 2026 | 17,400.00 | 17,900.00 | 17,400.00 | 17,880.00 | 17,880.00 | 3.95% | 36,757 |
| Feb 6, 2026 | 17,280.00 | 17,460.00 | 16,600.00 | 17,200.00 | 17,200.00 | -3.91% | 101,609 |
| Feb 5, 2026 | 17,760.00 | 18,160.00 | 17,650.00 | 17,900.00 | 17,900.00 | -0.94% | 52,239 |
| Feb 4, 2026 | 17,250.00 | 18,090.00 | 16,970.00 | 18,070.00 | 18,070.00 | 3.67% | 82,395 |
| Feb 3, 2026 | 17,120.00 | 17,450.00 | 16,760.00 | 17,430.00 | 17,430.00 | 3.87% | 53,271 |
| Feb 2, 2026 | 17,160.00 | 17,480.00 | 16,670.00 | 16,780.00 | 16,780.00 | -4.39% | 56,888 |
| Jan 30, 2026 | 17,740.00 | 17,900.00 | 17,180.00 | 17,550.00 | 17,550.00 | -0.85% | 63,785 |
| Jan 29, 2026 | 16,740.00 | 17,980.00 | 16,440.00 | 17,700.00 | 17,700.00 | 7.53% | 186,495 |
| Jan 28, 2026 | 16,330.00 | 16,460.00 | 16,200.00 | 16,460.00 | 16,460.00 | 1.04% | 45,579 |
| Jan 27, 2026 | 16,220.00 | 16,300.00 | 16,050.00 | 16,290.00 | 16,290.00 | 0.12% | 36,255 |
| Jan 26, 2026 | 16,080.00 | 16,370.00 | 15,950.00 | 16,270.00 | 16,270.00 | 2.97% | 65,856 |
| Jan 23, 2026 | 16,240.00 | 16,240.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.63% | 62,056 |
| Jan 22, 2026 | 15,090.00 | 15,900.00 | 14,990.00 | 15,900.00 | 15,900.00 | 7.29% | 114,003 |
| Jan 21, 2026 | 15,070.00 | 15,100.00 | 14,680.00 | 14,820.00 | 14,820.00 | -3.58% | 64,461 |
| Jan 20, 2026 | 15,000.00 | 15,440.00 | 14,920.00 | 15,370.00 | 15,370.00 | 2.60% | 45,461 |
| Jan 19, 2026 | 15,100.00 | 15,110.00 | 14,830.00 | 14,980.00 | 14,980.00 | -0.79% | 69,962 |
| Jan 16, 2026 | 15,270.00 | 15,290.00 | 14,990.00 | 15,100.00 | 15,100.00 | -0.98% | 31,963 |
| Jan 15, 2026 | 15,280.00 | 15,410.00 | 15,080.00 | 15,250.00 | 15,250.00 | -0.85% | 22,874 |
| Jan 14, 2026 | 15,310.00 | 15,480.00 | 15,140.00 | 15,380.00 | 15,380.00 | 0.46% | 23,925 |
| Jan 13, 2026 | 15,110.00 | 15,310.00 | 14,980.00 | 15,310.00 | 15,310.00 | 1.73% | 31,914 |
| Jan 12, 2026 | 14,900.00 | 15,230.00 | 14,900.00 | 15,050.00 | 15,050.00 | - | 26,681 |
| Jan 9, 2026 | 15,050.00 | 15,130.00 | 14,840.00 | 15,050.00 | 15,050.00 | 0.94% | 39,373 |
| Jan 8, 2026 | 15,270.00 | 15,270.00 | 14,820.00 | 14,910.00 | 14,910.00 | -1.84% | 46,278 |
| Jan 7, 2026 | 15,820.00 | 15,820.00 | 15,000.00 | 15,190.00 | 15,190.00 | -3.74% | 50,059 |
| Jan 6, 2026 | 15,830.00 | 15,960.00 | 15,610.00 | 15,780.00 | 15,780.00 | - | 22,839 |
| Jan 5, 2026 | 16,100.00 | 16,100.00 | 15,650.00 | 15,780.00 | 15,780.00 | 0.57% | 30,722 |
| Jan 2, 2026 | 15,330.00 | 15,700.00 | 15,320.00 | 15,690.00 | 15,690.00 | 1.10% | 25,969 |
| Dec 30, 2025 | 15,550.00 | 15,750.00 | 15,450.00 | 15,520.00 | 15,520.00 | -1.46% | 51,216 |
| Dec 29, 2025 | 15,980.00 | 15,980.00 | 15,600.00 | 15,750.00 | 15,750.00 | -1.44% | 40,344 |
| Dec 26, 2025 | 16,230.00 | 16,320.00 | 15,900.00 | 15,980.00 | 15,980.00 | -2.14% | 58,464 |
| Dec 24, 2025 | 16,680.00 | 16,680.00 | 16,230.00 | 16,330.00 | 16,330.00 | -1.98% | 26,632 |
| Dec 23, 2025 | 16,800.00 | 16,800.00 | 16,420.00 | 16,660.00 | 16,660.00 | -0.36% | 26,291 |
| Dec 22, 2025 | 16,600.00 | 16,720.00 | 16,460.00 | 16,720.00 | 16,720.00 | 1.64% | 31,715 |
| Dec 19, 2025 | 16,480.00 | 16,480.00 | 16,100.00 | 16,450.00 | 16,450.00 | 0.86% | 36,064 |
| Dec 18, 2025 | 16,930.00 | 16,930.00 | 16,250.00 | 16,310.00 | 16,310.00 | -2.97% | 63,575 |
| Dec 17, 2025 | 17,000.00 | 17,000.00 | 16,690.00 | 16,810.00 | 16,810.00 | -1.12% | 19,207 |
| Dec 16, 2025 | 17,320.00 | 17,320.00 | 16,770.00 | 17,000.00 | 17,000.00 | -1.85% | 45,313 |
| Dec 15, 2025 | 17,460.00 | 17,460.00 | 17,130.00 | 17,320.00 | 17,320.00 | -1.25% | 19,699 |
| Dec 12, 2025 | 17,500.00 | 17,630.00 | 17,320.00 | 17,540.00 | 17,540.00 | 0.63% | 25,301 |
| Dec 11, 2025 | 17,440.00 | 17,650.00 | 17,250.00 | 17,430.00 | 17,430.00 | -0.40% | 30,340 |
| Dec 10, 2025 | 17,550.00 | 17,680.00 | 17,350.00 | 17,500.00 | 17,500.00 | -0.11% | 29,190 |
| Dec 9, 2025 | 17,660.00 | 17,850.00 | 17,350.00 | 17,520.00 | 17,520.00 | -0.96% | 17,562 |
| Dec 8, 2025 | 17,660.00 | 17,720.00 | 17,450.00 | 17,690.00 | 17,690.00 | 0.17% | 33,574 |
| Dec 5, 2025 | 17,380.00 | 17,900.00 | 17,350.00 | 17,660.00 | 17,660.00 | 1.79% | 62,048 |
| 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 |