TipRanks
Go Ultimate55% OFF

Sang-A Frontec Co Ltd (089980) Historical Prices

KR:089980 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613,200.0013,640.0012,930.0012,930.0012,930.00-5.34%20,7010.75
Oct 29, 202613,770.0013,910.0013,400.0013,660.0013,660.00-2.36%15,3390.55
Oct 28, 202613,530.0013,990.0013,530.0013,990.0013,990.00+3.94%9,3430.33
Oct 27, 202613,190.0013,740.0013,190.0013,460.0013,460.00+2.98%20,1170.71
Oct 26, 202613,120.0013,420.0013,000.0013,070.0013,070.00-2.02%14,2620.48
Oct 23, 202613,290.0014,010.0013,130.0013,340.0013,340.00-2.84%21,6970.73
Oct 22, 202614,010.0014,380.0013,630.0013,730.0013,730.00-2.56%19,2470.65
Oct 21, 202614,750.0014,750.0014,090.0014,090.0014,090.00-0.98%15,1680.51
Oct 20, 202614,900.0015,010.0014,190.0014,230.0014,230.00-4.50%11,4040.38
Oct 19, 202614,000.0014,950.0014,000.0014,900.0014,900.00+2.55%23,5120.77
Oct 16, 202614,080.0014,900.0014,080.0014,530.0014,530.00+3.56%20,4980.66
Oct 15, 202614,450.0014,650.0013,820.0014,030.0014,030.00-7.70%29,2940.94
Oct 14, 202615,070.0015,730.0015,070.0015,200.0015,200.00+1.00%22,2040.72
Oct 13, 202614,750.0015,300.0014,600.0015,050.0015,050.00-1.95%35,9161.18
Oct 12, 202615,920.0016,310.0015,350.0015,350.0015,350.00-4.95%46,7721.55
Oct 09, 202616,150.0016,490.0016,060.0016,150.0016,150.00+0.00%00.00
Oct 08, 202616,140.0016,490.0016,060.0016,150.0016,150.00-1.16%16,3740.52
Oct 07, 202617,000.0017,000.0016,330.0016,340.0016,340.00-3.37%26,0830.83
Oct 06, 202617,120.0017,480.0016,800.0016,910.0016,910.00+2.42%58,3511.89
Oct 05, 202616,510.0016,640.0016,230.0016,510.0016,510.00+0.00%00.00
Oct 02, 202616,380.0016,640.0016,230.0016,510.0016,510.00+1.48%33,6501.06
Oct 01, 202616,090.0016,320.0015,900.0016,270.0016,270.00+1.24%29,0990.92
Sep 30, 202616,110.0016,270.0015,850.0016,070.0016,070.00+2.88%30,6790.97
Sep 29, 202616,190.0016,190.0015,450.0015,620.0015,620.00-2.25%23,0240.72
Sep 28, 202615,480.0016,140.0015,410.0015,980.0015,980.00+4.24%46,2161.47
Sep 25, 202615,330.0015,720.0015,320.0015,330.0015,330.00+0.00%00.00
Sep 24, 202615,330.0015,720.0015,320.0015,330.0015,330.00+0.00%00.00
Sep 23, 202615,600.0015,720.0015,320.0015,330.0015,330.00-1.41%26,8380.82
Sep 22, 202615,950.0016,050.0015,550.0015,550.0015,550.00-1.95%42,2181.29
Sep 21, 202616,500.0016,520.0015,780.0015,860.0015,860.00-5.82%73,1672.25
Sep 18, 202618,640.0018,640.0016,530.0016,840.0016,840.00+12.12%425,62115.89
Sep 17, 202615,050.0015,240.0014,890.0015,020.0015,020.00+1.01%14,0330.51
Sep 16, 202615,060.0015,060.0014,640.0014,870.0014,870.00+0.61%6,4880.23
Sep 15, 202614,710.0015,260.0014,680.0014,780.0014,780.00-0.07%10,4760.37
Sep 14, 202615,080.0015,080.0014,370.0014,790.0014,790.00-1.07%10,2910.35
Sep 11, 202615,250.0015,250.0014,910.0014,950.0014,950.00-1.97%11,3670.38
Sep 10, 202615,450.0015,450.0015,100.0015,250.0015,250.00-0.33%12,0420.39
Sep 09, 202614,910.0015,420.0014,870.0015,300.0015,300.00+3.73%32,8451.05
Sep 08, 202615,190.0015,190.0014,590.0014,750.0014,750.00-1.99%9,2250.29
Sep 07, 202615,200.0015,200.0014,980.0015,050.0015,050.00+0.20%5,9440.18
Sep 04, 202615,030.0015,100.0014,360.0015,020.0015,020.00+3.09%11,4110.35
Sep 03, 202615,020.0015,020.0014,550.0014,570.0014,570.00-0.88%14,4700.42
Sep 02, 202615,150.0015,150.0014,640.0014,700.0014,700.00-3.54%11,0120.32
Sep 01, 202615,170.0015,370.0015,030.0015,240.0015,240.00+0.53%16,2390.46
Aug 31, 202615,360.0015,360.0013,950.0015,160.0015,160.00+0.40%21,2880.61
Aug 28, 202615,170.0015,330.0014,250.0015,100.0015,100.00+0.00%11,3430.31
Aug 27, 202615,090.0015,370.0014,970.0015,100.0015,100.00+0.60%26,6560.70
Aug 26, 202615,020.0015,250.0014,700.0015,010.0015,010.00-0.07%18,8080.48
Aug 25, 202614,360.0015,070.0013,910.0015,020.0015,020.00+4.52%15,2540.38
Aug 24, 202613,930.0014,490.0013,930.0014,370.0014,370.00+3.16%10,9690.26