Sang-A Frontec Co Ltd 089980
KRX · South Korea · Electronic Technology
KRW 16,510.00+240.00 (+1.48%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 16,270.00 | +1.24% | KRW 16,090.00 | KRW 16,320.00 | KRW 15,900.00 | 29.10K |
| 2026-09-30 | KRW 16,070.00 | +2.88% | KRW 16,110.00 | KRW 16,270.00 | KRW 15,850.00 | 30.68K |
| 2026-09-29 | KRW 15,620.00 | -2.25% | KRW 16,190.00 | KRW 16,190.00 | KRW 15,450.00 | 23.02K |
| 2026-09-28 | KRW 15,980.00 | +4.24% | KRW 15,480.00 | KRW 16,140.00 |
| KRW 15,410.00 |
| 46.22K |
| 2026-09-23 | KRW 15,330.00 | -1.41% | KRW 15,600.00 | KRW 15,720.00 | KRW 15,320.00 | 26.84K |
| 2026-09-22 | KRW 15,550.00 | -1.95% | KRW 15,950.00 | KRW 16,050.00 | KRW 15,550.00 | 42.22K |
| 2026-09-21 | KRW 15,860.00 | -5.82% | KRW 16,500.00 | KRW 16,520.00 | KRW 15,780.00 | 73.17K |
| 2026-09-18 | KRW 16,840.00 | +12.12% | KRW 18,640.00 | KRW 18,640.00 | KRW 16,530.00 | 425.62K |
| 2026-09-17 | KRW 15,020.00 | +1.01% | KRW 15,050.00 | KRW 15,240.00 | KRW 14,890.00 | 14.03K |
| 2026-09-16 | KRW 14,870.00 | +0.61% | KRW 15,060.00 | KRW 15,060.00 | KRW 14,640.00 | 6.49K |
| 2026-09-15 | KRW 14,780.00 | -0.07% | KRW 14,710.00 | KRW 15,260.00 | KRW 14,680.00 | 10.54K |
| 2026-09-14 | KRW 14,790.00 | -1.07% | KRW 15,080.00 | KRW 15,080.00 | KRW 14,370.00 | 10.29K |
| 2026-09-11 | KRW 14,950.00 | -1.97% | KRW 15,250.00 | KRW 15,250.00 | KRW 14,910.00 | 11.37K |
| 2026-09-10 | KRW 15,250.00 | -0.33% | KRW 15,450.00 | KRW 15,450.00 | KRW 15,100.00 | 12.04K |
| 2026-09-09 | KRW 15,300.00 | +3.73% | KRW 14,910.00 | KRW 15,420.00 | KRW 14,870.00 | 32.85K |
| 2026-09-08 | KRW 14,750.00 | -1.99% | KRW 15,190.00 | KRW 15,190.00 | KRW 14,590.00 | 9.23K |
| 2026-09-07 | KRW 15,050.00 | +0.20% | KRW 15,200.00 | KRW 15,200.00 | KRW 14,980.00 | 5.94K |
| 2026-09-04 | KRW 15,020.00 | +3.09% | KRW 15,030.00 | KRW 15,100.00 | KRW 14,360.00 | 11.41K |
| 2026-09-03 | KRW 14,570.00 | -0.88% | KRW 15,020.00 | KRW 15,020.00 | KRW 14,550.00 | 14.47K |
| 2026-09-02 | KRW 14,700.00 | -3.54% | KRW 15,150.00 | KRW 15,150.00 | KRW 14,640.00 | 11.01K |
| 2026-09-01 | KRW 15,240.00 | +0.53% | KRW 15,170.00 | KRW 15,370.00 | KRW 15,030.00 | 16.24K |
| 2026-08-31 | KRW 15,160.00 | +0.40% | KRW 15,360.00 | KRW 15,360.00 | KRW 13,950.00 | 21.29K |
| 2026-08-28 | KRW 15,100.00 | 0.00% | KRW 15,170.00 | KRW 15,330.00 | KRW 14,250.00 | 11.34K |
| 2026-08-27 | KRW 15,100.00 | +0.60% | KRW 15,090.00 | KRW 15,370.00 | KRW 14,970.00 | 26.66K |
| 2026-08-26 | KRW 15,010.00 | -0.07% | KRW 15,020.00 | KRW 15,250.00 | KRW 14,700.00 | 18.81K |
| 2026-08-25 | KRW 15,020.00 | +4.52% | KRW 14,360.00 | KRW 15,070.00 | KRW 13,910.00 | 15.25K |
| 2026-08-24 | KRW 14,370.00 | +3.16% | KRW 13,930.00 | KRW 14,490.00 | KRW 13,930.00 | 10.97K |
| 2026-08-21 | KRW 13,930.00 | -4.20% | KRW 14,540.00 | KRW 14,540.00 | KRW 13,880.00 | 19.36K |
| 2026-08-20 | KRW 14,540.00 | +4.01% | KRW 14,230.00 | KRW 14,740.00 | KRW 14,230.00 | 27.10K |
| 2026-08-19 | KRW 13,980.00 | -2.85% | KRW 14,110.00 | KRW 14,450.00 | KRW 13,920.00 | 19.16K |
| 2026-08-18 | KRW 14,390.00 | -4.58% | KRW 15,210.00 | KRW 15,290.00 | KRW 14,340.00 | 28.00K |
| 2026-08-14 | KRW 15,080.00 | +1.62% | KRW 14,910.00 | KRW 15,400.00 | KRW 14,770.00 | 21.43K |
| 2026-08-13 | KRW 14,840.00 | -0.34% | KRW 15,370.00 | KRW 15,380.00 | KRW 14,730.00 | 31.30K |
| 2026-08-12 | KRW 14,890.00 | +1.43% | KRW 14,820.00 | KRW 15,000.00 | KRW 14,530.00 | 27.24K |
| 2026-08-11 | KRW 14,680.00 | +1.52% | KRW 14,310.00 | KRW 14,700.00 | KRW 14,200.00 | 15.41K |
| 2026-08-10 | KRW 14,460.00 | +6.56% | KRW 14,000.00 | KRW 14,530.00 | KRW 13,890.00 | 34.91K |
| 2026-08-07 | KRW 13,570.00 | -1.60% | KRW 13,850.00 | KRW 14,170.00 | KRW 13,300.00 | 26.94K |
| 2026-08-06 | KRW 13,790.00 | -0.72% | KRW 13,730.00 | KRW 13,990.00 | KRW 13,300.00 | 25.40K |
| 2026-08-05 | KRW 13,890.00 | +3.89% | KRW 14,170.00 | KRW 14,170.00 | KRW 13,680.00 | 31.08K |
| 2026-08-04 | KRW 13,370.00 | +4.62% | KRW 13,880.00 | KRW 13,880.00 | KRW 12,810.00 | 25.18K |
| 2026-08-03 | KRW 12,780.00 | -0.78% | KRW 12,760.00 | KRW 13,300.00 | KRW 12,430.00 | 29.44K |
| 2026-07-31 | KRW 12,880.00 | +10.09% | KRW 12,000.00 | KRW 12,880.00 | KRW 12,000.00 | 38.96K |
| 2026-07-30 | KRW 11,700.00 | +1.74% | KRW 10,600.00 | KRW 12,150.00 | KRW 10,600.00 | 32.98K |
| 2026-07-29 | KRW 11,500.00 | -10.37% | KRW 12,830.00 | KRW 13,020.00 | KRW 11,400.00 | 73.28K |
| 2026-07-28 | KRW 12,830.00 | -7.16% | KRW 13,650.00 | KRW 13,650.00 | KRW 12,680.00 | 38.77K |
| 2026-07-27 | KRW 13,820.00 | +1.47% | KRW 13,850.00 | KRW 13,920.00 | KRW 13,570.00 | 14.97K |
| 2026-07-24 | KRW 13,620.00 | -3.20% | KRW 13,930.00 | KRW 14,100.00 | KRW 13,600.00 | 39.67K |
| 2026-07-23 | KRW 14,070.00 | +5.63% | KRW 13,230.00 | KRW 14,110.00 | KRW 13,230.00 | 31.19K |
| 2026-07-22 | KRW 13,320.00 | +1.91% | KRW 13,320.00 | KRW 13,800.00 | KRW 13,080.00 | 25.78K |
| 2026-07-21 | KRW 13,070.00 | +0.54% | KRW 12,840.00 | KRW 13,540.00 | KRW 12,100.00 | 57.71K |
| 2026-07-20 | KRW 13,000.00 | -4.97% | KRW 13,500.00 | KRW 13,800.00 | KRW 12,940.00 | 32.69K |
| 2026-07-16 | KRW 13,680.00 | -2.49% | KRW 14,240.00 | KRW 14,240.00 | KRW 13,440.00 | 14.43K |
| 2026-07-15 | KRW 14,030.00 | +4.70% | KRW 13,610.00 | KRW 14,360.00 | KRW 13,610.00 | 36.60K |
| 2026-07-14 | KRW 13,400.00 | -2.55% | KRW 13,530.00 | KRW 13,790.00 | KRW 13,020.00 | 47.48K |
| 2026-07-13 | KRW 13,750.00 | -5.63% | KRW 14,750.00 | KRW 15,000.00 | KRW 13,700.00 | 34.94K |
| 2026-07-10 | KRW 14,570.00 | +6.43% | KRW 13,980.00 | KRW 14,780.00 | KRW 13,820.00 | 27.80K |
| 2026-07-09 | KRW 13,690.00 | -1.01% | KRW 13,760.00 | KRW 14,270.00 | KRW 13,510.00 | 35.94K |
| 2026-07-08 | KRW 13,830.00 | -5.14% | KRW 14,230.00 | KRW 14,740.00 | KRW 13,710.00 | 41.14K |
| 2026-07-07 | KRW 14,580.00 | -4.58% | KRW 15,160.00 | KRW 15,490.00 | KRW 14,550.00 | 37.60K |
| 2026-07-06 | KRW 15,280.00 | -1.67% | KRW 15,600.00 | KRW 15,770.00 | KRW 14,980.00 | 24.96K |
| 2026-07-03 | KRW 15,540.00 | +0.71% | KRW 15,700.00 | KRW 15,700.00 | KRW 14,860.00 | 32.90K |
| 2026-07-02 | KRW 15,430.00 | -4.87% | KRW 16,220.00 | KRW 16,230.00 | KRW 15,250.00 | 35.02K |
| 2026-07-01 | KRW 16,220.00 | +1.31% | KRW 16,500.00 | KRW 16,810.00 | KRW 16,000.00 | 30.19K |
| 2026-06-30 | KRW 16,010.00 | -1.60% | KRW 16,600.00 | KRW 16,600.00 | KRW 15,980.00 | 19.73K |
| 2026-06-29 | KRW 16,270.00 | +7.18% | KRW 14,980.00 | KRW 16,520.00 | KRW 14,980.00 | 35.04K |
| 2026-06-26 | KRW 15,180.00 | -5.13% | KRW 15,740.00 | KRW 15,990.00 | KRW 14,800.00 | 45.08K |
| 2026-06-25 | KRW 16,000.00 | -1.23% | KRW 16,300.00 | KRW 16,640.00 | KRW 15,860.00 | 50.96K |
| 2026-06-24 | KRW 16,200.00 | +1.25% | KRW 15,850.00 | KRW 17,350.00 | KRW 15,820.00 | 57.26K |
| 2026-06-23 | KRW 16,000.00 | -8.05% | KRW 16,850.00 | KRW 17,380.00 | KRW 16,000.00 | 61.90K |
| 2026-06-22 | KRW 17,400.00 | -3.17% | KRW 17,930.00 | KRW 18,280.00 | KRW 17,120.00 | 54.16K |
| 2026-06-19 | KRW 17,970.00 | -3.96% | KRW 18,630.00 | KRW 18,800.00 | KRW 17,220.00 | 36.44K |
| 2026-06-18 | KRW 18,710.00 | -5.46% | KRW 20,350.00 | KRW 20,350.00 | KRW 18,580.00 | 58.42K |
| 2026-06-17 | KRW 19,790.00 | -1.30% | KRW 20,050.00 | KRW 20,250.00 | KRW 19,670.00 | 64.59K |
| 2026-06-16 | KRW 20,050.00 | +2.45% | KRW 19,900.00 | KRW 20,250.00 | KRW 19,360.00 | 48.45K |
| 2026-06-15 | KRW 19,570.00 | +5.61% | KRW 19,000.00 | KRW 19,770.00 | KRW 18,780.00 | 62.30K |
| 2026-06-12 | KRW 18,530.00 | +4.22% | KRW 18,310.00 | KRW 19,000.00 | KRW 18,310.00 | 51.57K |
| 2026-06-11 | KRW 17,780.00 | +0.79% | KRW 17,450.00 | KRW 17,780.00 | KRW 17,030.00 | 50.78K |
| 2026-06-10 | KRW 17,640.00 | -1.45% | KRW 17,800.00 | KRW 18,200.00 | KRW 17,300.00 | 36.07K |
| 2026-06-09 | KRW 17,900.00 | +4.68% | KRW 17,130.00 | KRW 18,070.00 | KRW 17,000.00 | 50.10K |
| 2026-06-08 | KRW 17,100.00 | -9.95% | KRW 18,240.00 | KRW 18,300.00 | KRW 17,000.00 | 87.19K |
| 2026-06-05 | KRW 18,990.00 | -5.05% | KRW 19,310.00 | KRW 19,950.00 | KRW 18,610.00 | 49.89K |
| 2026-06-04 | KRW 20,000.00 | +1.21% | KRW 19,310.00 | KRW 20,300.00 | KRW 19,160.00 | 55.74K |
| 2026-06-02 | KRW 19,760.00 | -3.37% | KRW 19,600.00 | KRW 20,100.00 | KRW 19,010.00 | 136.19K |
| 2026-06-01 | KRW 20,450.00 | 0.00% | KRW 20,300.00 | KRW 21,050.00 | KRW 19,500.00 | 98.03K |
| 2026-05-29 | KRW 20,450.00 | -5.32% | KRW 21,800.00 | KRW 22,150.00 | KRW 20,300.00 | 81.28K |
| 2026-05-28 | KRW 21,600.00 | -4.00% | KRW 22,800.00 | KRW 23,150.00 | KRW 20,650.00 | 86.41K |
| 2026-05-27 | KRW 22,500.00 | -6.64% | KRW 23,600.00 | KRW 23,800.00 | KRW 22,400.00 | 84.57K |
| 2026-05-26 | KRW 24,100.00 | +4.56% | KRW 23,500.00 | KRW 24,850.00 | KRW 23,350.00 | 153.29K |
| 2026-05-22 | KRW 23,050.00 | +5.25% | KRW 22,400.00 | KRW 23,400.00 | KRW 22,250.00 | 91.18K |
| 2026-05-21 | KRW 21,900.00 | +2.34% | KRW 21,650.00 | KRW 22,350.00 | KRW 21,650.00 | 70.98K |