Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Sang-A Frontec Co.,Ltd. (089980.KQ)

15,510.00
-130.00
(-0.83%)
As of 10:59:43 AM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202515,640.0015,640.0015,340.0015,510.0015,510.0010,258
Apr 30, 202515,780.0015,820.0015,430.0015,640.0015,640.0026,223
Apr 29, 202515,780.0015,850.0015,500.0015,780.0015,780.0023,459
Apr 28, 202515,590.0015,780.0015,490.0015,780.0015,780.0040,980
Apr 25, 202515,300.0015,590.0015,160.0015,520.0015,520.0057,217
Apr 24, 202515,400.0015,400.0015,030.0015,180.0015,180.0035,788
Apr 23, 202514,420.0015,310.0014,380.0015,240.0015,240.00135,869
Apr 22, 202514,360.0014,400.0014,200.0014,350.0014,350.0022,017
Apr 21, 202514,490.0014,550.0013,850.0014,370.0014,370.0024,836
Apr 18, 202514,450.0014,480.0014,150.0014,480.0014,480.0021,210
Apr 17, 202514,160.0014,400.0014,000.0014,400.0014,400.0035,685
Apr 16, 202514,500.0014,550.0013,930.0014,200.0014,200.0034,244
Apr 15, 202514,330.0014,500.0014,130.0014,500.0014,500.0036,198
Apr 14, 202514,210.0014,370.0014,060.0014,330.0014,330.0035,818
Apr 11, 202513,790.0014,180.0013,550.0014,180.0014,180.0068,833
Apr 10, 202514,200.0014,450.0013,930.0013,980.0013,980.00123,117
Apr 9, 202513,700.0013,980.0013,540.0013,800.0013,800.0060,475
Apr 8, 202514,020.0014,200.0013,760.0013,990.0013,990.0059,759
Apr 7, 202514,550.0014,550.0013,860.0013,940.0013,940.0057,812
Apr 4, 202513,980.0014,700.0013,810.0014,690.0014,690.0081,228
Apr 3, 202513,670.0014,100.0013,670.0014,040.0014,040.0054,146
Apr 2, 202514,800.0014,800.0014,200.0014,400.0014,400.0051,810
Apr 1, 202514,300.0014,950.0014,270.0014,790.0014,790.0071,755
Mar 31, 202514,560.0014,850.0014,200.0014,380.0014,380.0053,403
Mar 28, 202515,170.0015,170.0014,600.0014,850.0014,850.0054,785
Mar 27, 202515,570.0015,570.0015,030.0015,190.0015,190.0054,742
Mar 26, 202515,130.0015,660.0015,080.0015,560.0015,560.0044,297
Mar 25, 202515,380.0015,520.0015,160.0015,170.0015,170.0027,514
Mar 24, 202515,450.0015,490.0015,280.0015,340.0015,340.0019,146
Mar 21, 202515,470.0015,560.0015,240.0015,400.0015,400.0037,071
Mar 20, 202515,770.0015,850.0015,510.0015,630.0015,630.0038,558
Mar 19, 202515,590.0015,740.0015,450.0015,700.0015,700.0032,801
Mar 18, 202515,820.0015,870.0015,590.0015,590.0015,590.0036,737
Mar 17, 202515,730.0015,880.0015,650.0015,810.0015,810.0036,638
Mar 14, 202515,930.0015,930.0015,580.0015,730.0015,730.0068,589
Mar 13, 202515,900.0016,280.0015,800.0015,930.0015,930.0082,221
Mar 12, 202515,500.0015,980.0015,470.0015,970.0015,970.0063,285
Mar 11, 202515,150.0015,800.0015,050.0015,470.0015,470.0054,773
Mar 10, 202515,820.0016,080.0015,550.0015,800.0015,800.0039,384
Mar 7, 202515,680.0015,850.0015,540.0015,820.0015,820.0035,218
Mar 6, 202516,010.0016,150.0015,700.0015,700.0015,700.0065,912
Mar 5, 202516,180.0016,300.0015,830.0016,010.0016,010.0094,771
Mar 4, 202515,320.0016,070.0015,320.0016,040.0016,040.0075,955
Feb 28, 202516,100.0016,100.0015,600.0015,750.0015,750.0057,981
Feb 27, 202516,340.0016,600.0016,170.0016,270.0016,270.0070,315
Feb 26, 202516,050.0016,600.0015,940.0016,250.0016,250.0092,039
Feb 25, 202516,160.0016,160.0015,900.0016,010.0016,010.0033,914
Feb 24, 202515,960.0016,210.0015,820.0016,160.0016,160.0040,155
Feb 21, 202516,090.0016,140.0015,820.0016,140.0016,140.0034,908
Feb 20, 202516,030.0016,080.0015,800.0015,980.0015,980.0040,600
Feb 19, 202515,730.0016,230.0015,630.0016,030.0016,030.00112,963
Feb 18, 202515,790.0015,800.0015,470.0015,650.0015,650.0052,000
Feb 17, 202515,220.0015,750.0015,220.0015,670.0015,670.00118,822
Feb 14, 202515,230.0015,340.0014,990.0015,220.0015,220.0064,558
Feb 13, 202515,120.0015,280.0014,950.0015,220.0015,220.0083,019
Feb 12, 202514,810.0015,160.0014,730.0014,930.0014,930.0086,092
Feb 11, 202514,950.0015,140.0014,710.0014,960.0014,960.0061,491
Feb 10, 202515,090.0015,120.0014,530.0015,100.0015,100.00120,207
Feb 7, 202515,700.0015,900.0015,090.0015,150.0015,150.00129,205
Feb 6, 202515,850.0015,960.0015,620.0015,880.0015,880.0029,152
Feb 5, 202515,660.0015,900.0015,660.0015,850.0015,850.0032,502
Feb 4, 202515,510.0015,870.0015,510.0015,660.0015,660.0047,198
Feb 3, 202516,400.0016,400.0015,170.0015,450.0015,450.00224,269
Jan 31, 202516,550.0016,840.0016,280.0016,600.0016,600.0089,373
Jan 24, 202517,340.0017,470.0016,850.0016,850.0016,850.00103,526
Jan 23, 202517,990.0017,990.0017,170.0017,340.0017,340.0088,268
Jan 22, 202518,000.0018,130.0017,830.0017,890.0017,890.0039,519
Jan 21, 202518,500.0018,500.0017,820.0017,960.0017,960.0078,455
Jan 20, 202518,200.0018,500.0018,150.0018,500.0018,500.0051,529
Jan 17, 202518,070.0018,190.0017,760.0018,130.0018,130.0039,866
Jan 16, 202518,030.0018,280.0017,920.0018,100.0018,100.0039,608
Jan 15, 202518,150.0018,150.0017,650.0017,860.0017,860.0064,735
Jan 14, 202518,180.0018,220.0017,800.0018,160.0018,160.0038,485
Jan 13, 202518,650.0018,670.0017,910.0018,000.0018,000.0098,299
Jan 10, 202519,260.0019,260.0018,440.0018,690.0018,690.0064,842
Jan 9, 202519,280.0019,280.0018,790.0019,040.0019,040.0035,343
Jan 8, 202519,270.0019,440.0019,050.0019,280.0019,280.0020,319
Jan 7, 202519,580.0019,580.0019,090.0019,280.0019,280.0022,864
Jan 6, 202519,500.0019,640.0019,200.0019,380.0019,380.0027,202
Jan 3, 202518,890.0019,380.0018,890.0019,310.0019,310.0030,046
Jan 2, 202518,300.0018,880.0018,250.0018,880.0018,880.0024,872
Dec 30, 202418,550.0018,550.0017,590.0018,300.0018,300.0072,232
Dec 27, 202418,650.0018,650.0017,920.0018,550.0018,550.0081,841
Dec 26, 202419,150.0019,220.0018,000.0018,550.0018,550.0094,241
Dec 24, 202419,400.0019,400.0019,050.0019,150.0019,150.0022,774
Dec 23, 202419,120.0019,770.0019,090.0019,300.0019,300.0050,395
Dec 20, 202419,300.0019,400.0018,940.0019,100.0019,100.0029,721
Dec 19, 202419,500.0019,710.0019,200.0019,300.0019,300.0037,164
Dec 18, 202419,410.0019,580.0019,270.0019,520.0019,520.0019,738
Dec 17, 202419,790.0019,790.0019,210.0019,410.0019,410.0037,002
Dec 16, 202419,500.0019,850.0019,250.0019,650.0019,650.0029,110
Dec 13, 202419,200.0019,490.0019,000.0019,380.0019,380.0027,564
Dec 12, 202419,100.0019,180.0018,690.0019,070.0019,070.0026,463
Dec 11, 202418,650.0018,980.0018,630.0018,940.0018,940.0024,791
Dec 10, 202417,750.0018,670.0017,750.0018,650.0018,650.0044,453
Dec 9, 202418,700.0018,700.0017,710.0017,710.0017,710.0056,233
Dec 6, 202419,380.0019,390.0018,310.0019,150.0019,150.0038,963
Dec 5, 202419,650.0019,780.0019,150.0019,380.0019,380.0026,029
Dec 4, 202419,680.0019,680.0019,000.0019,570.0019,570.0033,392
Dec 3, 202419,430.0019,850.0019,430.0019,800.0019,800.0019,049
Dec 2, 202420,000.0020,150.0019,420.0019,750.0019,750.0035,865
Nov 29, 202420,400.0020,400.0019,440.0019,940.0019,940.0043,267
Nov 28, 202419,950.0020,600.0019,790.0020,400.0020,400.0025,655
Nov 27, 202420,200.0020,200.0019,710.0019,790.0019,790.0022,671
Nov 26, 202419,620.0020,200.0019,520.0020,200.0020,200.0044,712
Nov 25, 202418,230.0019,850.0018,160.0019,750.0019,750.00104,893
Nov 22, 202418,320.0018,530.0018,050.0018,050.0018,050.0039,932
Nov 21, 202418,340.0018,740.0018,170.0018,320.0018,320.0018,812
Nov 20, 202418,450.0018,690.0018,210.0018,340.0018,340.0038,622
Nov 19, 202418,550.0018,650.0018,200.0018,600.0018,600.0022,566
Nov 18, 202417,730.0018,480.0017,530.0018,400.0018,400.0062,354
Nov 15, 202417,750.0017,870.0017,020.0017,470.0017,470.0091,325
Nov 14, 202418,210.0018,600.0017,720.0018,100.0018,100.0075,734
Nov 13, 202419,200.0019,420.0018,070.0018,370.0018,370.00127,397
Nov 12, 202419,950.0019,970.0019,340.0019,500.0019,500.0060,130
Nov 11, 202419,950.0020,250.0019,350.0020,150.0020,150.0049,000
Nov 8, 202419,840.0020,300.0019,840.0019,970.0019,970.0032,821
Nov 7, 202419,990.0020,100.0019,300.0019,930.0019,930.0081,700
Nov 6, 202421,100.0021,100.0019,650.0020,150.0020,150.0094,077
Nov 5, 202420,900.0021,300.0020,550.0020,750.0020,750.0038,727
Nov 4, 202420,150.0020,850.0020,150.0020,800.0020,800.0033,368
Nov 1, 202420,400.0020,700.0020,150.0020,300.0020,300.0025,360
Oct 31, 202420,300.0020,700.0019,990.0020,600.0020,600.0054,833
Oct 30, 202421,100.0021,150.0020,400.0020,450.0020,450.0031,714
Oct 29, 202420,550.0021,150.0020,500.0021,150.0021,150.0026,413
Oct 28, 202420,500.0020,850.0020,050.0020,800.0020,800.0038,925
Oct 25, 202421,300.0021,500.0020,550.0020,750.0020,750.0024,797
Oct 24, 202421,050.0021,300.0020,450.0021,250.0021,250.0042,608
Oct 23, 202421,050.0021,900.0020,900.0021,250.0021,250.0026,585
Oct 22, 202421,400.0021,600.0020,600.0021,150.0021,150.0055,961
Oct 21, 202421,650.0022,100.0021,300.0021,650.0021,650.0030,358
Oct 18, 202421,950.0022,100.0021,300.0021,800.0021,800.0037,460
Oct 17, 202422,950.0023,050.0021,750.0022,000.0022,000.0092,515
Oct 16, 202422,900.0023,400.0022,600.0023,000.0023,000.0029,274
Oct 15, 202423,000.0023,100.0022,550.0022,850.0022,850.0021,436
Oct 14, 202422,250.0022,900.0021,950.0022,900.0022,900.0016,320
Oct 11, 202422,550.0022,700.0022,150.0022,500.0022,500.0018,292
Oct 10, 202422,600.0022,700.0021,850.0022,550.0022,550.0035,341
Oct 8, 202422,200.0022,600.0021,850.0022,600.0022,600.0022,508
Oct 7, 202421,950.0022,250.0021,800.0022,200.0022,200.0021,662
Oct 4, 202422,150.0022,150.0021,400.0021,950.0021,950.0028,031
Oct 2, 202422,200.0022,400.0021,650.0022,150.0022,150.0031,683
Sep 30, 202423,250.0023,250.0022,400.0022,550.0022,550.0021,068
Sep 27, 202423,200.0023,200.0022,750.0023,000.0023,000.0029,594
Sep 26, 202423,150.0023,200.0022,800.0023,000.0023,000.0028,800
Sep 25, 202422,850.0023,450.0022,850.0023,100.0023,100.0048,617
Sep 24, 202422,600.0022,800.0022,300.0022,500.0022,500.0020,121
Sep 23, 202422,600.0022,750.0022,350.0022,500.0022,500.0021,819
Sep 20, 202422,250.0022,700.0022,250.0022,700.0022,700.0037,501
Sep 19, 202422,300.0022,500.0022,050.0022,200.0022,200.0018,965
Sep 13, 202422,350.0022,400.0021,800.0022,400.0022,400.0011,579
Sep 12, 202422,250.0022,550.0022,000.0022,000.0022,000.0022,403
Sep 11, 202421,500.0022,400.0021,400.0022,200.0022,200.0026,901
Sep 10, 202422,000.0022,100.0021,400.0021,550.0021,550.0024,702
Sep 9, 202421,200.0022,000.0020,700.0022,000.0022,000.0026,182
Sep 6, 202421,950.0022,150.0021,150.0021,600.0021,600.0042,834
Sep 5, 202421,900.0022,450.0021,700.0022,200.0022,200.0048,965
Sep 4, 202422,100.0022,300.0021,600.0021,900.0021,900.0063,366
Sep 3, 202424,000.0024,350.0022,700.0022,950.0022,950.0099,586
Sep 2, 202422,900.0023,250.0022,650.0023,100.0023,100.0024,373
Aug 30, 202423,100.0023,250.0022,450.0022,950.0022,950.0036,307
Aug 29, 202423,950.0023,950.0022,600.0023,100.0023,100.0095,608
Aug 28, 202422,250.0023,350.0022,000.0023,150.0023,150.0084,265
Aug 27, 202422,250.0022,300.0021,500.0022,300.0022,300.0050,381
Aug 26, 202422,200.0022,350.0021,550.0022,100.0022,100.0018,998
Aug 23, 202422,000.0022,300.0021,450.0022,100.0022,100.0026,917
Aug 22, 202422,400.0022,550.0022,050.0022,350.0022,350.0017,706
Aug 21, 202421,750.0022,400.0021,500.0022,400.0022,400.0023,553
Aug 20, 202421,550.0022,000.0021,050.0021,950.0021,950.0037,330
Aug 19, 202421,500.0021,900.0021,300.0021,550.0021,550.0024,957
Aug 16, 202421,700.0021,850.0021,050.0021,700.0021,700.0029,264
Aug 14, 202421,500.0021,750.0021,300.0021,700.0021,700.0028,036
Aug 13, 202421,250.0021,600.0020,700.0021,500.0021,500.0037,666
Aug 12, 202420,800.0021,450.0020,000.0021,300.0021,300.0029,136
Aug 9, 202420,100.0020,850.0020,000.0020,800.0020,800.0040,319
Aug 8, 202419,130.0019,980.0019,110.0019,800.0019,800.0046,548
Aug 7, 202419,550.0019,880.0019,370.0019,570.0019,570.0062,634
Aug 6, 202419,000.0019,680.0018,670.0019,630.0019,630.00159,727
Aug 5, 202421,100.0021,100.0018,000.0018,910.0018,910.00191,995
Aug 2, 202421,950.0022,050.0021,050.0021,450.0021,450.0045,094
Aug 1, 202421,850.0022,750.0021,100.0022,450.0022,450.0070,569
Jul 31, 202420,950.0021,500.0020,700.0021,500.0021,500.0039,538
Jul 30, 202421,600.0021,750.0020,800.0021,200.0021,200.0081,059
Jul 29, 202421,700.0022,000.0020,700.0021,850.0021,850.00119,944
Jul 26, 202422,550.0022,900.0021,700.0021,700.0021,700.0075,373
Jul 25, 202422,250.0022,800.0021,750.0022,700.0022,700.0065,076
Jul 24, 202422,000.0022,550.0022,000.0022,450.0022,450.0052,293
Jul 23, 202423,750.0023,950.0021,600.0022,250.0022,250.00228,405
Jul 22, 202424,300.0024,300.0023,500.0023,700.0023,700.0053,489
Jul 19, 202424,100.0024,650.0023,650.0024,500.0024,500.0054,731
Jul 18, 202425,300.0025,300.0023,750.0024,550.0024,550.00163,880
Jul 17, 202426,850.0026,850.0025,650.0025,700.0025,700.0069,933
Jul 16, 202426,700.0026,750.0025,500.0026,600.0026,600.0058,775
Jul 15, 202426,600.0026,850.0026,200.0026,650.0026,650.0046,291
Jul 12, 202426,400.0026,700.0025,350.0026,700.0026,700.0058,604
Jul 11, 202426,900.0026,900.0026,100.0026,400.0026,400.0053,485
Jul 10, 202426,050.0026,800.0025,750.0026,750.0026,750.0057,774
Jul 9, 202426,050.0026,500.0025,600.0026,250.0026,250.0075,174
Jul 8, 202425,700.0025,950.0025,200.0025,950.0025,950.0047,022
Jul 5, 202426,050.0026,100.0025,150.0025,700.0025,700.0083,834
Jul 4, 202425,800.0026,150.0025,250.0025,900.0025,900.0093,453
Jul 3, 202425,700.0026,450.0024,900.0025,150.0025,150.00155,131
Jul 2, 202425,400.0025,800.0024,400.0025,350.0025,350.00184,806
Jul 1, 202428,300.0028,300.0024,500.0026,000.0026,000.00506,291
Jun 28, 202428,400.0028,450.0028,000.0028,350.0028,350.0082,284
Jun 27, 202428,100.0028,850.0027,350.0028,450.0028,450.00175,343
Jun 26, 202427,600.0028,400.0027,400.0028,000.0028,000.00152,242
Jun 25, 202427,500.0027,700.0026,600.0027,600.0027,600.00154,379
Jun 24, 202427,350.0028,200.0026,850.0027,600.0027,600.00270,471
Jun 21, 202423,900.0028,500.0023,650.0027,600.0027,600.00743,341
Jun 20, 202424,150.0024,550.0024,000.0024,200.0024,200.0050,075
Jun 19, 202423,950.0024,400.0023,500.0024,250.0024,250.0082,272
Jun 18, 202424,550.0024,900.0023,700.0024,200.0024,200.00102,644
Jun 17, 202424,000.0024,200.0023,600.0024,200.0024,200.0062,824
Jun 14, 202425,150.0025,150.0023,650.0024,000.0024,000.00152,938
Jun 13, 202425,500.0025,550.0023,900.0024,800.0024,800.00420,219
Jun 12, 202424,700.0025,500.0024,700.0025,500.0025,500.0069,851
Jun 11, 202424,800.0025,400.0024,600.0024,900.0024,900.0085,315
Jun 10, 202424,800.0025,000.0024,400.0024,750.0024,750.00107,868
Jun 7, 202426,550.0026,950.0024,700.0024,900.0024,900.00221,640
Jun 5, 202427,200.0027,650.0026,400.0026,400.0026,400.00107,224
Jun 4, 202428,400.0028,400.0026,950.0027,150.0027,150.00166,027
Jun 3, 202429,050.0029,150.0027,900.0028,150.0028,150.00275,619
May 31, 202426,300.0029,350.0026,050.0028,100.0028,100.00766,316
May 30, 202425,450.0026,200.0025,250.0025,600.0025,600.00107,317
May 29, 202427,000.0027,350.0025,250.0025,600.0025,600.00280,528
May 28, 202428,350.0028,350.0027,000.0027,400.0027,400.00139,740
May 27, 202427,800.0028,300.0027,200.0028,050.0028,050.00205,123
May 24, 202427,700.0028,150.0026,950.0027,600.0027,600.00189,796
May 23, 202426,500.0028,550.0025,850.0028,200.0028,200.00531,276
May 22, 202424,600.0026,550.0024,300.0026,350.0026,350.00350,484
May 21, 202424,900.0024,900.0024,250.0024,500.0024,500.0058,306
May 20, 202424,900.0024,950.0024,000.0024,550.0024,550.0060,247
May 17, 202424,550.0025,150.0024,300.0024,800.0024,800.00102,167
May 16, 202424,650.0024,700.0023,700.0024,500.0024,500.00100,697
May 14, 202424,250.0024,800.0024,000.0024,350.0024,350.0050,609
May 13, 202424,900.0024,900.0024,150.0024,150.0024,150.0078,431
May 10, 202424,050.0024,950.0023,850.0024,900.0024,900.00137,033
May 9, 202424,100.0024,150.0023,400.0024,050.0024,050.0076,438
May 8, 202423,800.0024,150.0023,500.0024,100.0024,100.0080,570
May 7, 202424,000.0024,400.0023,700.0024,150.0024,150.0090,050
May 3, 202424,350.0024,550.0023,550.0023,800.0023,800.00173,385
May 2, 202422,700.0024,500.0022,500.0024,350.0024,350.00331,152