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%WTI101.96▲ 0.20%
← 098660.KQ stock page

STO Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-182,580.002,790.002,540.002,770.002,430.46579,336
2022-08-172,395.002,630.002,345.002,490.002,184.78476,404
2022-08-162,325.002,435.002,310.002,325.002,040.0175,953
2022-08-122,295.002,355.002,295.002,325.002,040.0124,189
2022-08-112,240.002,335.002,240.002,295.002,013.6825,858
2022-08-102,285.002,285.002,235.002,235.001,961.0412,432
2022-08-092,295.002,295.002,270.002,285.002,004.916,599
2022-08-082,310.002,330.002,275.002,295.002,013.6812,360
2022-08-052,335.002,360.002,305.002,310.002,026.848,988
2022-08-042,330.002,360.002,310.002,330.002,044.3912,429
2022-08-032,335.002,345.002,295.002,330.002,044.3916,621
2022-08-022,320.002,345.002,290.002,335.002,048.7828,479
2022-08-012,280.002,340.002,275.002,330.002,044.3943,878
2022-07-292,230.002,355.002,230.002,275.001,996.1351,061
2022-07-282,200.002,225.002,190.002,225.001,952.2647,716
2022-07-272,200.002,250.002,175.002,175.001,908.3926,332
2022-07-262,210.002,235.002,200.002,200.001,930.3317,464
2022-07-252,225.002,255.002,210.002,210.001,939.1012,808
2022-07-222,285.002,305.002,235.002,235.001,961.0418,718
2022-07-212,295.002,310.002,255.002,285.002,004.9113,627
2022-07-202,245.002,305.002,235.002,295.002,013.6823,990
2022-07-192,255.002,255.002,185.002,230.001,956.6530,537
2022-07-182,170.002,265.002,155.002,235.001,961.0434,402
2022-07-152,185.002,195.002,130.002,130.001,868.9126,638
2022-07-142,255.002,255.002,160.002,185.001,917.17102,555
2022-07-132,190.002,270.002,135.002,260.001,982.97137,222
2022-07-122,335.002,335.002,175.002,200.001,930.33123,190
2022-07-112,370.002,390.002,290.002,320.002,035.6287,888
2022-07-082,360.002,395.002,350.002,370.002,079.4939,894
2022-07-072,275.002,355.002,270.002,355.002,066.3319,970
2022-07-062,290.002,300.002,235.002,260.001,982.9734,246
2022-07-052,150.002,270.002,125.002,270.001,991.7548,004
2022-07-042,280.002,300.002,120.002,150.001,886.4670,727
2022-07-012,295.002,390.002,275.002,300.002,018.0755,887
2022-06-302,340.002,415.002,250.002,325.002,040.0157,330
2022-06-292,375.002,375.002,290.002,340.002,053.1719,882
2022-06-282,355.002,410.002,280.002,380.002,088.2655,826
2022-06-272,285.002,390.002,280.002,345.002,057.5561,727
2022-06-242,120.002,265.002,075.002,265.001,987.3664,381
2022-06-232,315.002,315.002,130.002,130.001,868.9199,746
2022-06-222,415.002,445.002,225.002,315.002,031.23108,217
2022-06-212,305.002,415.002,250.002,395.002,101.4356,099
2022-06-202,440.002,455.002,255.002,305.002,022.4687,055
2022-06-172,440.002,485.002,365.002,455.002,154.0767,945
2022-06-162,495.002,600.002,455.002,500.002,193.5598,398
2022-06-152,580.002,595.002,400.002,495.002,189.17189,084
2022-06-142,570.002,640.002,560.002,580.002,263.75106,036
2022-06-132,755.002,785.002,660.002,670.002,342.72121,047
2022-06-102,915.002,915.002,830.002,850.002,500.6590,916
2022-06-092,970.002,970.002,890.002,915.002,557.6890,162
2022-06-083,010.003,010.002,925.002,985.002,619.10113,192
2022-06-073,110.003,130.002,995.003,010.002,641.04226,033
2022-06-033,330.003,330.003,105.003,110.002,728.78457,916
2022-06-023,185.003,750.003,040.003,330.002,921.814,752,082
2022-05-313,085.003,180.002,900.002,900.002,544.52656,353
2022-05-302,625.003,385.002,620.003,100.002,720.013,664,688
2022-05-272,545.002,840.002,545.002,605.002,285.68239,422
2022-05-262,625.002,625.002,460.002,545.002,233.0491,633
2022-05-252,685.002,685.002,575.002,630.002,307.6258,525
2022-05-242,755.002,755.002,600.002,700.002,369.0442,817
← NewerPage 18 of 21 · 1,223 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.