STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 17,700.00 | 17,700.00 | 17,100.00 | 17,200.00 | 16,260.08 | 96,351 |
| 2021-11-22 | 17,050.00 | 17,850.00 | 17,050.00 | 17,700.00 | 16,732.76 | 469,113 |
| 2021-11-19 | 16,350.00 | 17,000.00 | 16,350.00 | 16,900.00 | 15,976.47 | 111,304 |
| 2021-11-18 | 16,800.00 | 16,800.00 | 16,250.00 | 16,250.00 | 15,361.99 | 83,824 |
| 2021-11-17 | 16,600.00 | 16,700.00 | 16,200.00 | 16,700.00 | 15,787.40 | 76,449 |
| 2021-11-16 | 16,850.00 | 16,850.00 | 16,300.00 | 16,450.00 | 15,551.06 | 93,007 |
| 2021-11-15 | 16,250.00 | 16,700.00 | 16,050.00 | 16,550.00 | 15,645.60 | 161,789 |
| 2021-11-12 | 15,400.00 | 16,250.00 | 15,250.00 | 16,250.00 | 15,361.99 | 107,477 |
| 2021-11-11 | 14,900.00 | 15,800.00 | 14,850.00 | 15,250.00 | 14,416.64 | 128,578 |
| 2021-11-10 | 15,550.00 | 15,800.00 | 15,100.00 | 15,200.00 | 14,369.37 | 103,124 |
| 2021-11-09 | 16,450.00 | 16,750.00 | 15,650.00 | 15,700.00 | 14,842.05 | 228,518 |
| 2021-11-08 | 16,700.00 | 16,700.00 | 16,200.00 | 16,650.00 | 15,740.13 | 71,365 |
| 2021-11-05 | 16,950.00 | 17,100.00 | 16,700.00 | 16,750.00 | 15,834.67 | 96,713 |
| 2021-11-04 | 16,850.00 | 17,100.00 | 16,600.00 | 16,850.00 | 15,929.20 | 102,758 |
| 2021-11-03 | 16,750.00 | 17,300.00 | 16,500.00 | 16,900.00 | 15,976.47 | 172,054 |
| 2021-11-02 | 16,100.00 | 17,500.00 | 16,000.00 | 16,700.00 | 15,787.40 | 521,201 |
| 2021-11-01 | 16,400.00 | 16,450.00 | 15,950.00 | 16,050.00 | 15,172.92 | 86,737 |
| 2021-10-29 | 16,350.00 | 16,900.00 | 16,150.00 | 16,400.00 | 15,503.80 | 173,876 |
| 2021-10-28 | 16,200.00 | 17,800.00 | 16,150.00 | 16,350.00 | 15,456.53 | 739,563 |
| 2021-10-27 | 16,500.00 | 16,550.00 | 16,050.00 | 16,150.00 | 15,267.46 | 61,629 |
| 2021-10-26 | 16,350.00 | 16,600.00 | 16,250.00 | 16,500.00 | 15,598.33 | 83,701 |
| 2021-10-25 | 15,350.00 | 16,500.00 | 14,800.00 | 16,500.00 | 15,598.33 | 162,321 |
| 2021-10-22 | 15,100.00 | 15,550.00 | 15,100.00 | 15,400.00 | 14,558.44 | 44,144 |
| 2021-10-21 | 15,600.00 | 15,850.00 | 15,200.00 | 15,250.00 | 14,416.64 | 60,895 |
| 2021-10-20 | 15,900.00 | 15,950.00 | 15,400.00 | 15,400.00 | 14,558.44 | 75,694 |
| 2021-10-19 | 16,250.00 | 16,400.00 | 15,650.00 | 15,750.00 | 14,889.32 | 219,111 |
| 2021-10-18 | 15,600.00 | 15,850.00 | 15,300.00 | 15,800.00 | 14,936.58 | 71,863 |
| 2021-10-15 | 15,650.00 | 15,650.00 | 15,150.00 | 15,500.00 | 14,652.98 | 29,523 |
| 2021-10-14 | 15,000.00 | 15,450.00 | 15,000.00 | 15,450.00 | 14,605.71 | 50,945 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.