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%WTI102.30▲ 0.53%
← 098660.KQ stock page

STO Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-232,855.002,855.002,750.002,755.002,417.3041,272
2022-05-202,820.002,870.002,705.002,860.002,509.4371,712
2022-05-192,830.002,830.002,705.002,820.002,474.3343,359
2022-05-182,895.002,895.002,685.002,830.002,483.10116,173
2022-05-172,800.002,900.002,730.002,900.002,544.5281,572
2022-05-163,165.003,370.002,600.002,800.002,456.78166,018
2022-05-133,040.003,145.002,960.003,135.002,750.7223,276
2022-05-123,100.003,180.003,070.003,070.002,693.6828,602
2022-05-113,015.003,070.002,955.003,070.002,693.6820,554
2022-05-103,085.003,085.002,900.003,050.002,676.1438,360
2022-05-093,025.003,250.003,010.003,100.002,720.0155,401
2022-05-063,360.003,360.003,025.003,025.002,654.2041,111
2022-05-043,390.003,400.003,355.003,365.002,952.5250,951
2022-05-033,295.003,450.003,295.003,390.002,974.4642,170
2022-05-023,160.003,400.003,145.003,295.002,891.1088,783
2022-04-293,020.003,190.003,005.003,145.002,759.4971,839
2022-04-283,010.003,040.002,950.003,020.002,649.8129,754
2022-04-273,080.003,080.002,875.003,075.002,698.0744,035
2022-04-263,145.003,145.003,085.003,100.002,720.0138,801
2022-04-253,375.003,375.003,145.003,145.002,759.4945,087
2022-04-223,465.003,465.003,375.003,400.002,983.2351,044
2022-04-213,485.003,500.003,430.003,460.003,035.8842,523
2022-04-203,360.003,485.003,350.003,430.003,009.5645,116
2022-04-193,200.003,325.003,200.003,325.002,917.4346,101
2022-04-183,485.003,495.003,180.003,200.002,807.75100,972
2022-04-153,400.003,490.003,370.003,485.003,057.81108,607
2022-04-143,365.003,400.003,300.003,395.002,978.85121,486
2022-04-133,220.003,285.003,110.003,280.002,877.9483,647
2022-04-123,010.003,315.003,000.003,220.002,825.30238,146
2022-04-112,995.003,110.002,965.003,040.002,667.3650,227
2022-04-083,055.003,055.002,930.002,995.002,627.8839,370
2022-04-073,110.003,180.003,055.003,070.002,693.6848,551
2022-04-063,200.003,230.002,955.003,110.002,728.7881,329
2022-04-053,205.003,235.003,130.003,185.002,794.59169,502
2022-04-042,875.003,250.002,835.003,200.002,807.751,189,501
2022-04-012,675.002,830.002,650.002,790.002,448.01109,318
2022-03-312,630.002,695.002,615.002,680.002,351.4923,969
2022-03-302,590.002,690.002,575.002,605.002,285.6817,317
2022-03-292,620.002,645.002,560.002,590.002,272.5245,670
2022-03-282,685.002,725.002,600.002,645.002,320.7852,317
2022-03-252,655.002,715.002,625.002,700.002,369.0446,792
2022-03-242,635.002,670.002,600.002,655.002,329.5527,124
2022-03-232,670.002,680.002,645.002,675.002,347.1015,176
2022-03-222,590.002,685.002,575.002,680.002,351.4931,177
2022-03-212,605.002,625.002,575.002,590.002,272.5228,988
2022-03-182,640.002,690.002,605.002,605.002,285.6833,165
2022-03-172,620.002,655.002,615.002,630.002,307.6226,758
2022-03-162,540.002,665.002,540.002,610.002,290.0769,173
2022-03-152,540.002,555.002,500.002,535.002,224.2628,005
2022-03-142,450.002,580.002,430.002,565.002,250.5954,735
2022-03-112,440.002,495.002,400.002,450.002,149.6834,797
2022-03-102,390.002,465.002,390.002,440.002,140.9130,889
2022-03-082,320.002,395.002,305.002,370.002,079.4929,738
2022-03-072,445.002,445.002,335.002,370.002,079.4923,702
2022-03-042,495.002,520.002,420.002,445.002,145.3025,706
2022-03-032,530.002,545.002,460.002,520.002,211.1032,953
2022-03-022,390.002,500.002,375.002,485.002,180.3971,579
2022-02-282,425.002,460.002,380.002,390.002,097.0424,450
2022-02-252,375.002,420.002,350.002,420.002,123.3637,419
2022-02-242,480.002,495.002,365.002,375.002,083.8841,801
← NewerPage 19 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.