STO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1,996.00 | 2,000.00 | 1,974.00 | 2,000.00 | 1,927.07 | 14,561 |
| 2024-07-29 | 1,986.00 | 2,000.00 | 1,950.00 | 1,997.00 | 1,924.18 | 5,840 |
| 2024-07-26 | 1,902.00 | 2,000.00 | 1,888.00 | 2,000.00 | 1,927.07 | 14,076 |
| 2024-07-25 | 1,863.00 | 1,907.00 | 1,863.00 | 1,902.00 | 1,832.64 | 17,104 |
| 2024-07-24 | 1,907.00 | 1,928.00 | 1,907.00 | 1,908.00 | 1,838.43 | 1,244 |
| 2024-07-23 | 1,929.00 | 1,934.00 | 1,908.00 | 1,927.00 | 1,856.73 | 8,006 |
| 2024-07-22 | 1,914.00 | 1,933.00 | 1,880.00 | 1,929.00 | 1,858.66 | 60,521 |
| 2024-07-19 | 1,975.00 | 1,976.00 | 1,931.00 | 1,933.00 | 1,862.51 | 27,901 |
| 2024-07-18 | 1,988.00 | 1,991.00 | 1,967.00 | 1,975.00 | 1,902.98 | 7,031 |
| 2024-07-17 | 1,970.00 | 2,000.00 | 1,967.00 | 1,988.00 | 1,915.51 | 14,909 |
| 2024-07-16 | 1,983.00 | 1,994.00 | 1,958.00 | 1,981.00 | 1,908.76 | 28,877 |
| 2024-07-15 | 2,030.00 | 2,030.00 | 1,965.00 | 1,983.00 | 1,910.69 | 3,004 |
| 2024-07-12 | 1,980.00 | 2,000.00 | 1,942.00 | 1,991.00 | 1,918.40 | 22,832 |
| 2024-07-11 | 1,961.00 | 1,999.00 | 1,956.00 | 1,994.00 | 1,921.29 | 16,343 |
| 2024-07-10 | 1,959.00 | 1,973.00 | 1,925.00 | 1,961.00 | 1,889.49 | 60,086 |
| 2024-07-09 | 1,985.00 | 1,985.00 | 1,919.00 | 1,963.00 | 1,891.42 | 52,181 |
| 2024-07-08 | 1,992.00 | 1,992.00 | 1,946.00 | 1,985.00 | 1,912.62 | 24,581 |
| 2024-07-05 | 1,995.00 | 2,005.00 | 1,961.00 | 1,992.00 | 1,919.36 | 65,155 |
| 2024-07-04 | 1,993.00 | 1,996.00 | 1,977.00 | 1,996.00 | 1,923.22 | 2,438 |
| 2024-07-03 | 1,977.00 | 1,996.00 | 1,931.00 | 1,996.00 | 1,923.22 | 48,332 |
| 2024-07-02 | 2,040.00 | 2,040.00 | 1,951.00 | 1,996.00 | 1,923.22 | 34,973 |
| 2024-07-01 | 2,015.00 | 2,055.00 | 1,968.00 | 2,040.00 | 1,965.61 | 37,537 |
| 2024-06-28 | 1,932.00 | 2,025.00 | 1,920.00 | 2,025.00 | 1,951.16 | 37,669 |
| 2024-06-27 | 1,883.00 | 1,975.00 | 1,839.00 | 1,975.00 | 1,902.98 | 71,715 |
| 2024-06-26 | 1,858.00 | 1,883.00 | 1,852.00 | 1,883.00 | 1,814.34 | 12,136 |
| 2024-06-25 | 1,879.00 | 1,887.00 | 1,850.00 | 1,865.00 | 1,796.99 | 46,434 |
| 2024-06-24 | 1,864.00 | 1,897.00 | 1,864.00 | 1,887.00 | 1,818.19 | 20,715 |
| 2024-06-21 | 1,889.00 | 1,893.00 | 1,873.00 | 1,879.00 | 1,810.48 | 9,359 |
| 2024-06-20 | 1,906.00 | 1,933.00 | 1,868.00 | 1,897.00 | 1,827.83 | 53,459 |
| 2024-06-19 | 1,924.00 | 1,933.00 | 1,892.00 | 1,905.00 | 1,835.54 | 13,387 |
| 2024-06-18 | 1,944.00 | 1,955.00 | 1,919.00 | 1,925.00 | 1,854.81 | 30,888 |
| 2024-06-17 | 1,966.00 | 1,986.00 | 1,940.00 | 1,944.00 | 1,873.11 | 40,436 |
| 2024-06-14 | 1,962.00 | 2,015.00 | 1,950.00 | 1,986.00 | 1,913.58 | 16,021 |
| 2024-06-13 | 1,961.00 | 1,978.00 | 1,956.00 | 1,962.00 | 1,890.46 | 5,370 |
| 2024-06-12 | 1,946.00 | 1,995.00 | 1,922.00 | 1,961.00 | 1,889.49 | 39,445 |
| 2024-06-11 | 1,972.00 | 2,050.00 | 1,934.00 | 1,946.00 | 1,875.04 | 42,895 |
| 2024-06-10 | 1,999.00 | 2,005.00 | 1,941.00 | 1,973.00 | 1,901.06 | 54,662 |
| 2024-06-07 | 1,990.00 | 2,005.00 | 1,967.00 | 2,005.00 | 1,931.89 | 12,261 |
| 2024-06-05 | 1,967.00 | 2,010.00 | 1,949.00 | 2,010.00 | 1,936.71 | 27,217 |
| 2024-06-04 | 1,965.00 | 1,976.00 | 1,950.00 | 1,967.00 | 1,895.27 | 30,972 |
| 2024-06-03 | 1,970.00 | 1,970.00 | 1,935.00 | 1,965.00 | 1,893.35 | 65,315 |
| 2024-05-31 | 2,010.00 | 2,025.00 | 1,936.00 | 1,970.00 | 1,898.16 | 28,820 |
| 2024-05-30 | 2,045.00 | 2,045.00 | 1,994.00 | 2,030.00 | 1,955.98 | 35,735 |
| 2024-05-29 | 2,105.00 | 2,115.00 | 2,025.00 | 2,050.00 | 1,975.25 | 29,830 |
| 2024-05-28 | 2,055.00 | 2,105.00 | 2,030.00 | 2,105.00 | 2,028.24 | 22,104 |
| 2024-05-27 | 2,025.00 | 2,060.00 | 2,010.00 | 2,055.00 | 1,980.07 | 29,547 |
| 2024-05-24 | 2,080.00 | 2,080.00 | 2,040.00 | 2,060.00 | 1,984.88 | 27,667 |
| 2024-05-23 | 2,120.00 | 2,150.00 | 2,090.00 | 2,090.00 | 2,013.79 | 35,187 |
| 2024-05-22 | 2,075.00 | 2,150.00 | 2,045.00 | 2,150.00 | 2,071.60 | 21,617 |
| 2024-05-21 | 2,110.00 | 2,115.00 | 2,050.00 | 2,115.00 | 2,037.88 | 35,078 |
| 2024-05-20 | 2,135.00 | 2,135.00 | 2,080.00 | 2,115.00 | 2,037.88 | 30,905 |
| 2024-05-17 | 2,160.00 | 2,160.00 | 2,100.00 | 2,140.00 | 2,061.97 | 53,205 |
| 2024-05-16 | 2,205.00 | 2,205.00 | 2,160.00 | 2,160.00 | 2,081.24 | 21,439 |
| 2024-05-14 | 2,180.00 | 2,225.00 | 2,160.00 | 2,220.00 | 2,139.05 | 16,764 |
| 2024-05-13 | 2,210.00 | 2,250.00 | 2,180.00 | 2,180.00 | 2,100.51 | 18,907 |
| 2024-05-10 | 2,170.00 | 2,230.00 | 2,170.00 | 2,230.00 | 2,148.68 | 19,260 |
| 2024-05-09 | 2,175.00 | 2,205.00 | 2,175.00 | 2,190.00 | 2,110.14 | 13,579 |
| 2024-05-08 | 2,155.00 | 2,180.00 | 2,155.00 | 2,175.00 | 2,095.69 | 7,755 |
| 2024-05-07 | 2,150.00 | 2,190.00 | 2,150.00 | 2,155.00 | 2,076.42 | 40,717 |
| 2024-05-03 | 2,150.00 | 2,165.00 | 2,140.00 | 2,150.00 | 2,071.60 | 14,564 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 110.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 110.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.