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%WTI101.81▲ 0.05%
← 098660.KQ stock page

STO Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-232,365.002,495.002,365.002,470.002,167.2371,223
2022-02-222,485.002,485.002,365.002,365.002,075.1062,899
2022-02-212,520.002,525.002,475.002,500.002,193.5510,236
2022-02-182,515.002,565.002,415.002,525.002,215.4918,617
2022-02-172,470.002,570.002,385.002,520.002,211.1098,867
2022-02-162,340.002,475.002,340.002,470.002,167.2338,875
2022-02-152,390.002,400.002,270.002,345.002,057.5536,129
2022-02-142,555.002,555.002,385.002,400.002,105.8166,461
2022-02-112,600.002,635.002,565.002,565.002,250.5956,021
2022-02-102,590.002,650.002,575.002,600.002,281.3037,385
2022-02-092,580.002,630.002,530.002,590.002,272.5290,110
2022-02-082,590.002,675.002,550.002,550.002,237.43110,643
2022-02-072,335.002,990.002,335.002,590.002,272.521,108,741
2022-02-042,305.002,355.002,305.002,335.002,048.7813,535
2022-02-032,265.002,325.002,265.002,300.002,018.0716,856
2022-01-282,285.002,350.002,220.002,255.001,978.5923,720
2022-01-272,390.002,405.002,235.002,290.002,009.3025,197
2022-01-262,400.002,440.002,360.002,390.002,097.0424,708
2022-01-252,470.002,470.002,400.002,400.002,105.8122,284
2022-01-242,545.002,550.002,470.002,470.002,167.2311,802
2022-01-212,580.002,600.002,530.002,555.002,241.8153,710
2022-01-202,280.002,950.002,255.002,530.002,219.88312,302
2022-01-192,320.002,380.002,290.002,305.002,022.4623,440
2022-01-182,480.002,485.002,390.002,390.002,097.0430,689
2022-01-172,600.002,600.002,500.002,500.002,193.5585,455
2022-01-142,720.002,720.002,595.002,600.002,281.3041,718
2022-01-132,705.002,770.002,680.002,720.002,386.5933,723
2022-01-122,740.002,740.002,630.002,700.002,369.0419,793
2022-01-112,760.002,775.002,665.002,770.002,430.4644,383
2022-01-102,800.002,845.002,680.002,800.002,456.78146,651
2022-01-072,560.002,780.002,555.002,745.002,408.52112,661
2022-01-062,605.002,695.002,550.002,580.002,263.7565,030
2022-01-052,625.002,820.002,560.002,605.002,285.68184,780
2022-01-042,495.002,690.002,465.002,635.002,312.01118,380
2022-01-032,505.002,560.002,420.002,465.002,162.8433,945
2021-12-302,470.002,515.002,445.002,505.002,197.9417,289
2021-12-292,480.002,480.002,410.002,470.002,167.2332,635
2021-12-282,595.002,610.002,500.002,500.002,097.0432,763
2021-12-272,525.002,605.002,495.002,595.002,176.7341,284
2021-12-242,540.002,555.002,485.002,505.002,101.2326,498
2021-12-232,435.002,540.002,435.002,540.002,130.5980,667
2021-12-222,425.002,440.002,400.002,435.002,042.5219,221
2021-12-212,440.002,440.002,360.002,425.002,034.1317,392
2021-12-202,450.002,550.002,430.002,440.002,046.7139,656
2021-12-172,410.002,455.002,385.002,455.002,059.2921,894
2021-12-162,420.002,425.002,385.002,420.002,029.938,975
2021-12-152,470.002,470.002,385.002,420.002,029.9323,354
2021-12-142,450.002,470.002,415.002,470.002,071.8721,066
2021-12-132,435.002,495.002,415.002,450.002,055.1034,297
2021-12-102,450.002,480.002,400.002,450.002,055.1023,038
2021-12-092,390.002,465.002,370.002,450.002,055.1031,489
2021-12-082,350.002,460.002,350.002,385.002,000.5736,797
2021-12-072,385.002,420.002,335.002,335.001,958.6319,795
2021-12-062,440.002,440.002,345.002,380.001,996.3833,779
2021-12-032,350.002,400.002,280.002,385.002,000.5743,896
2021-12-022,200.002,350.002,170.002,280.001,912.5068,235
2021-12-012,140.002,205.002,035.002,200.001,845.3992,554
2021-11-302,305.002,305.002,110.002,140.001,795.06111,698
2021-11-292,265.002,620.002,265.002,305.001,933.47303,737
2021-11-262,320.002,320.002,235.002,235.001,874.7539,725
← NewerPage 20 of 21 · 1,231 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.