See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.38▼ 0.37%
← 098660.KQ stock page

STO Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-032,150.002,165.002,140.002,150.002,071.6014,564
2024-05-022,130.002,195.002,130.002,150.002,071.6040,532
2024-04-302,120.002,140.002,100.002,130.002,052.3322,628
2024-04-292,130.002,145.002,090.002,100.002,023.4237,550
2024-04-262,140.002,140.002,080.002,130.002,052.3323,310
2024-04-252,140.002,155.002,125.002,140.002,061.9714,178
2024-04-242,125.002,145.002,075.002,140.002,061.9714,254
2024-04-232,135.002,145.002,115.002,125.002,047.5122,103
2024-04-222,100.002,145.002,075.002,145.002,066.7825,858
2024-04-192,160.002,195.002,080.002,100.002,023.4231,922
2024-04-182,120.002,160.002,075.002,160.002,081.2423,552
2024-04-172,160.002,175.002,120.002,120.002,042.7020,482
2024-04-162,080.002,240.002,080.002,160.002,081.2440,449
2024-04-152,140.002,165.002,080.002,080.002,004.1542,674
2024-04-122,135.002,175.002,110.002,140.002,061.9715,896
2024-04-112,200.002,210.002,040.002,145.002,066.7836,009
2024-04-092,245.002,245.002,175.002,200.002,119.7833,048
2024-04-082,145.002,220.002,145.002,215.002,134.2328,064
2024-04-052,165.002,170.002,115.002,160.002,081.2417,511
2024-04-042,145.002,185.002,145.002,165.002,086.0516,914
2024-04-032,180.002,190.002,135.002,160.002,081.2425,716
2024-04-022,145.002,225.002,145.002,190.002,110.1481,407
2024-04-012,125.002,170.002,100.002,145.002,066.7862,574
2024-03-292,120.002,150.002,105.002,130.002,052.3316,181
2024-03-282,090.002,120.002,090.002,100.002,023.429,867
2024-03-272,085.002,150.002,085.002,090.002,013.7915,145
2024-03-262,105.002,150.002,085.002,085.002,008.9722,430
2024-03-252,175.002,175.002,115.002,125.002,047.5126,825
2024-03-222,050.002,150.002,050.002,145.002,066.7849,910
2024-03-212,055.002,120.002,040.002,050.001,975.2526,661
2024-03-202,070.002,070.001,991.002,035.001,960.7918,913
2024-03-191,995.002,110.001,995.002,075.001,999.3411,218
2024-03-182,005.002,025.001,995.001,995.001,922.255,876
2024-03-151,996.002,055.001,988.002,025.001,951.1613,423
2024-03-141,999.002,015.001,994.001,996.001,923.228,125
2024-03-132,045.002,045.001,999.002,015.001,941.5219,091
2024-03-122,090.002,090.002,005.002,045.001,970.4334,518
2024-03-112,075.002,170.002,060.002,090.002,013.798,614
2024-03-082,070.002,085.002,040.002,075.001,999.3414,871
2024-03-072,020.002,075.002,020.002,070.001,994.529,572
2024-03-062,110.002,135.002,055.002,075.001,999.3420,894
2024-03-052,140.002,140.002,085.002,110.002,033.0617,246
2024-03-042,105.002,140.002,100.002,140.002,061.9714,505
2024-02-292,125.002,135.002,100.002,125.002,047.519,036
2024-02-282,105.002,125.002,095.002,125.002,047.516,463
2024-02-272,125.002,125.002,090.002,125.002,047.517,259
2024-02-262,105.002,125.002,050.002,125.002,047.5116,819
2024-02-232,155.002,155.002,070.002,100.002,023.4226,706
2024-02-222,145.002,185.002,135.002,155.002,076.4215,918
2024-02-212,160.002,160.002,105.002,145.002,066.7810,081
2024-02-202,140.002,160.002,120.002,160.002,081.249,575
2024-02-192,145.002,150.002,125.002,140.002,061.974,832
2024-02-162,120.002,175.002,095.002,160.002,081.2414,361
2024-02-152,110.002,140.002,080.002,120.002,042.7020,673
2024-02-142,125.002,135.002,100.002,110.002,033.068,848
2024-02-132,130.002,150.002,095.002,130.002,052.3317,021
2024-02-082,110.002,130.002,100.002,130.002,052.3313,509
2024-02-072,090.002,120.002,070.002,110.002,033.0616,824
2024-02-062,080.002,105.002,050.002,090.002,013.7913,289
2024-02-052,090.002,115.002,055.002,115.002,037.8820,624
← NewerPage 11 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2940.0000 KRW
2024-12-2740.0000 KRW
2023-12-27110.0000 KRW
2022-12-28110.0000 KRW
2021-12-29110.0000 KRW
2020-12-29110.0000 KRW
2019-12-27120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.