STO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 2,840.00 | 2,840.00 | 2,680.00 | 2,770.00 | 2,430.46 | 280,888 |
| 2022-11-15 | 3,330.00 | 3,330.00 | 2,800.00 | 2,840.00 | 2,491.88 | 304,325 |
| 2022-11-14 | 3,400.00 | 3,505.00 | 3,380.00 | 3,380.00 | 2,965.69 | 48,390 |
| 2022-11-11 | 3,350.00 | 3,600.00 | 3,295.00 | 3,400.00 | 2,983.23 | 43,365 |
| 2022-11-10 | 3,390.00 | 3,390.00 | 3,225.00 | 3,275.00 | 2,873.56 | 39,823 |
| 2022-11-09 | 3,355.00 | 3,455.00 | 3,335.00 | 3,410.00 | 2,992.01 | 27,580 |
| 2022-11-08 | 3,355.00 | 3,540.00 | 3,325.00 | 3,355.00 | 2,943.75 | 58,873 |
| 2022-11-07 | 3,195.00 | 3,350.00 | 3,195.00 | 3,325.00 | 2,917.43 | 47,010 |
| 2022-11-04 | 3,470.00 | 3,490.00 | 3,150.00 | 3,160.00 | 2,772.65 | 129,992 |
| 2022-11-03 | 3,640.00 | 3,720.00 | 3,460.00 | 3,540.00 | 3,106.07 | 103,080 |
| 2022-11-02 | 3,590.00 | 3,700.00 | 3,325.00 | 3,700.00 | 3,246.46 | 116,772 |
| 2022-11-01 | 3,600.00 | 3,675.00 | 3,440.00 | 3,675.00 | 3,224.52 | 147,701 |
| 2022-10-31 | 3,455.00 | 3,600.00 | 3,330.00 | 3,600.00 | 3,158.72 | 190,707 |
| 2022-10-28 | 3,180.00 | 3,350.00 | 3,075.00 | 3,300.00 | 2,895.49 | 60,213 |
| 2022-10-27 | 3,220.00 | 3,285.00 | 3,020.00 | 3,180.00 | 2,790.20 | 59,174 |
| 2022-10-26 | 3,205.00 | 3,300.00 | 3,180.00 | 3,220.00 | 2,825.30 | 49,287 |
| 2022-10-25 | 3,160.00 | 3,280.00 | 3,155.00 | 3,180.00 | 2,790.20 | 56,879 |
| 2022-10-24 | 2,945.00 | 3,155.00 | 2,945.00 | 3,155.00 | 2,768.27 | 64,321 |
| 2022-10-21 | 3,020.00 | 3,110.00 | 2,945.00 | 2,945.00 | 2,584.01 | 43,110 |
| 2022-10-20 | 3,255.00 | 3,330.00 | 3,050.00 | 3,050.00 | 2,676.14 | 55,122 |
| 2022-10-19 | 3,025.00 | 3,300.00 | 3,025.00 | 3,290.00 | 2,886.72 | 74,139 |
| 2022-10-18 | 3,305.00 | 3,350.00 | 2,975.00 | 3,025.00 | 2,654.20 | 80,573 |
| 2022-10-17 | 3,035.00 | 3,270.00 | 3,035.00 | 3,270.00 | 2,869.17 | 25,282 |
| 2022-10-14 | 3,025.00 | 3,090.00 | 2,970.00 | 3,035.00 | 2,662.98 | 22,664 |
| 2022-10-13 | 3,265.00 | 3,355.00 | 2,965.00 | 3,025.00 | 2,654.20 | 53,972 |
| 2022-10-12 | 2,900.00 | 3,300.00 | 2,895.00 | 3,300.00 | 2,895.49 | 121,649 |
| 2022-10-11 | 3,270.00 | 3,270.00 | 2,940.00 | 2,940.00 | 2,579.62 | 46,006 |
| 2022-10-07 | 3,260.00 | 3,300.00 | 3,225.00 | 3,290.00 | 2,886.72 | 49,864 |
| 2022-10-06 | 3,020.00 | 3,265.00 | 3,000.00 | 3,260.00 | 2,860.39 | 109,129 |
| 2022-10-05 | 2,880.00 | 3,030.00 | 2,880.00 | 2,990.00 | 2,623.49 | 62,613 |
| 2022-10-04 | 2,595.00 | 3,030.00 | 2,595.00 | 2,835.00 | 2,487.49 | 141,954 |
| 2022-09-30 | 2,425.00 | 2,600.00 | 2,385.00 | 2,590.00 | 2,272.52 | 56,272 |
| 2022-09-29 | 2,645.00 | 2,700.00 | 2,400.00 | 2,425.00 | 2,127.75 | 66,612 |
| 2022-09-28 | 2,670.00 | 2,695.00 | 2,475.00 | 2,620.00 | 2,298.85 | 43,924 |
| 2022-09-27 | 2,745.00 | 2,775.00 | 2,580.00 | 2,670.00 | 2,342.72 | 34,311 |
| 2022-09-26 | 2,875.00 | 2,875.00 | 2,660.00 | 2,745.00 | 2,408.52 | 44,514 |
| 2022-09-23 | 2,860.00 | 2,960.00 | 2,830.00 | 2,875.00 | 2,522.59 | 24,476 |
| 2022-09-22 | 2,915.00 | 2,915.00 | 2,655.00 | 2,860.00 | 2,509.43 | 71,008 |
| 2022-09-21 | 2,945.00 | 2,945.00 | 2,885.00 | 2,915.00 | 2,557.68 | 20,950 |
| 2022-09-20 | 2,980.00 | 3,010.00 | 2,940.00 | 2,945.00 | 2,584.01 | 23,172 |
| 2022-09-19 | 3,035.00 | 3,035.00 | 2,980.00 | 3,015.00 | 2,645.43 | 23,622 |
| 2022-09-16 | 3,130.00 | 3,130.00 | 3,035.00 | 3,035.00 | 2,662.98 | 34,100 |
| 2022-09-15 | 3,185.00 | 3,240.00 | 3,130.00 | 3,130.00 | 2,746.33 | 35,168 |
| 2022-09-14 | 3,175.00 | 3,340.00 | 3,010.00 | 3,185.00 | 2,794.59 | 129,153 |
| 2022-09-13 | 3,055.00 | 3,175.00 | 3,055.00 | 3,175.00 | 2,785.81 | 56,161 |
| 2022-09-08 | 3,010.00 | 3,060.00 | 3,005.00 | 3,055.00 | 2,680.52 | 16,851 |
| 2022-09-07 | 3,155.00 | 3,180.00 | 3,000.00 | 3,010.00 | 2,641.04 | 47,298 |
| 2022-09-06 | 3,125.00 | 3,145.00 | 3,010.00 | 3,140.00 | 2,755.10 | 36,498 |
| 2022-09-05 | 3,000.00 | 3,125.00 | 2,925.00 | 3,125.00 | 2,741.94 | 94,491 |
| 2022-09-02 | 2,970.00 | 3,100.00 | 2,955.00 | 3,020.00 | 2,649.81 | 90,519 |
| 2022-09-01 | 3,150.00 | 3,150.00 | 2,885.00 | 2,970.00 | 2,605.94 | 79,229 |
| 2022-08-31 | 3,150.00 | 3,150.00 | 2,910.00 | 2,995.00 | 2,627.88 | 95,062 |
| 2022-08-30 | 2,755.00 | 2,910.00 | 2,730.00 | 2,910.00 | 2,553.30 | 41,286 |
| 2022-08-29 | 2,930.00 | 2,930.00 | 2,755.00 | 2,755.00 | 2,417.30 | 48,667 |
| 2022-08-26 | 2,910.00 | 2,970.00 | 2,895.00 | 2,935.00 | 2,575.23 | 38,592 |
| 2022-08-25 | 2,895.00 | 2,915.00 | 2,855.00 | 2,895.00 | 2,540.14 | 58,703 |
| 2022-08-24 | 2,790.00 | 2,870.00 | 2,785.00 | 2,855.00 | 2,505.04 | 45,680 |
| 2022-08-23 | 2,890.00 | 2,890.00 | 2,715.00 | 2,785.00 | 2,443.62 | 49,159 |
| 2022-08-22 | 2,680.00 | 2,980.00 | 2,680.00 | 2,890.00 | 2,535.75 | 210,779 |
| 2022-08-19 | 2,770.00 | 2,910.00 | 2,535.00 | 2,680.00 | 2,351.49 | 291,025 |
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.