STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 28,750.00 | 30,450.00 | 27,500.00 | 27,800.00 | 27,800.00 | 407,822 |
| 2026-10-21 | 27,600.00 | 29,200.00 | 27,150.00 | 29,000.00 | 29,000.00 | 204,817 |
| 2026-10-20 | 29,800.00 | 29,900.00 | 26,800.00 | 27,300.00 | 27,300.00 | 318,108 |
| 2026-10-19 | 30,250.00 | 31,150.00 | 28,600.00 | 30,000.00 | 30,000.00 | 350,618 |
| 2026-10-16 | 27,700.00 | 31,200.00 | 25,850.00 | 30,800.00 | 30,800.00 | 597,897 |
| 2026-10-15 | 27,800.00 | 28,350.00 | 26,450.00 | 26,900.00 | 26,900.00 | 347,598 |
| 2026-10-14 | 27,750.00 | 30,400.00 | 27,700.00 | 28,900.00 | 28,900.00 | 700,340 |
| 2026-10-13 | 23,600.00 | 27,600.00 | 23,550.00 | 27,350.00 | 27,350.00 | 491,394 |
| 2026-10-12 | 24,550.00 | 25,900.00 | 24,500.00 | 24,900.00 | 24,900.00 | 167,720 |
| 2026-10-08 | 24,300.00 | 25,950.00 | 24,250.00 | 25,200.00 | 25,200.00 | 168,554 |
| 2026-10-07 | 25,600.00 | 25,650.00 | 24,200.00 | 24,250.00 | 24,250.00 | 193,413 |
| 2026-10-06 | 26,050.00 | 26,500.00 | 25,300.00 | 25,900.00 | 25,900.00 | 124,810 |
| 2026-10-02 | 26,450.00 | 26,500.00 | 25,500.00 | 25,850.00 | 25,850.00 | 165,433 |
| 2026-10-01 | 22,900.00 | 26,250.00 | 22,800.00 | 26,200.00 | 26,200.00 | 431,038 |
| 2026-09-30 | 22,900.00 | 23,750.00 | 22,450.00 | 23,000.00 | 23,000.00 | 145,521 |
| 2026-09-29 | 20,700.00 | 23,200.00 | 20,700.00 | 22,750.00 | 22,750.00 | 269,789 |
| 2026-09-28 | 21,300.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,850.00 | 41,977 |
| 2026-09-23 | 21,300.00 | 21,550.00 | 20,950.00 | 21,400.00 | 21,400.00 | 68,572 |
| 2026-09-22 | 21,600.00 | 21,650.00 | 20,450.00 | 20,800.00 | 20,800.00 | 95,634 |
Page 1 of 1 · 19 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.