Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,860.00 | 7,890.00 | 7,510.00 | 7,800.00 | 7,800.00 | 57,333 |
| 2026-10-16 | 7,610.00 | 7,940.00 | 7,600.00 | 7,860.00 | 7,860.00 | 60,450 |
| 2026-10-15 | 7,450.00 | 7,760.00 | 7,400.00 | 7,670.00 | 7,670.00 | 75,860 |
| 2026-10-14 | 8,200.00 | 8,200.00 | 7,580.00 | 7,580.00 | 7,580.00 | 68,585 |
| 2026-10-13 | 7,700.00 | 8,110.00 | 7,700.00 | 8,070.00 | 8,070.00 | 105,765 |
| 2026-10-12 | 8,220.00 | 8,220.00 | 7,830.00 | 7,880.00 | 7,880.00 | 39,359 |
| 2026-10-08 | 8,120.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 54,145 |
| 2026-10-07 | 7,810.00 | 8,300.00 | 7,810.00 | 8,250.00 | 8,250.00 | 65,070 |
| 2026-10-06 | 7,980.00 | 8,080.00 | 7,800.00 | 7,870.00 | 7,870.00 | 65,919 |
| 2026-10-02 | 7,890.00 | 8,140.00 | 7,810.00 | 7,860.00 | 7,860.00 | 34,608 |
| 2026-10-01 | 7,880.00 | 7,930.00 | 7,790.00 | 7,890.00 | 7,890.00 | 27,583 |
| 2026-09-30 | 8,030.00 | 8,130.00 | 7,870.00 | 7,950.00 | 7,950.00 | 24,756 |
| 2026-09-29 | 8,010.00 | 8,020.00 | 7,860.00 | 7,990.00 | 7,990.00 | 24,283 |
| 2026-09-28 | 7,880.00 | 8,060.00 | 7,740.00 | 7,970.00 | 7,970.00 | 30,148 |
| 2026-09-23 | 7,970.00 | 7,970.00 | 7,780.00 | 7,880.00 | 7,880.00 | 24,706 |
| 2026-09-22 | 7,560.00 | 7,930.00 | 7,560.00 | 7,900.00 | 7,900.00 | 40,921 |
| 2026-09-21 | 7,650.00 | 7,650.00 | 7,370.00 | 7,460.00 | 7,460.00 | 56,651 |
| 2026-09-18 | 7,810.00 | 8,000.00 | 7,480.00 | 7,480.00 | 7,480.00 | 88,440 |
| 2026-09-17 | 8,400.00 | 8,400.00 | 7,700.00 | 7,720.00 | 7,720.00 | 107,742 |
| 2026-09-16 | 8,360.00 | 8,500.00 | 8,180.00 | 8,280.00 | 8,280.00 | 17,173 |
| 2026-09-15 | 8,450.00 | 8,450.00 | 8,270.00 | 8,340.00 | 8,340.00 | 17,897 |
| 2026-09-14 | 8,500.00 | 8,500.00 | 8,340.00 | 8,420.00 | 8,420.00 | 28,080 |
| 2026-09-11 | 8,430.00 | 8,600.00 | 8,430.00 | 8,450.00 | 8,450.00 | 23,497 |
| 2026-09-10 | 8,350.00 | 8,490.00 | 8,350.00 | 8,480.00 | 8,480.00 | 25,512 |
| 2026-09-09 | 8,400.00 | 8,490.00 | 8,290.00 | 8,390.00 | 8,390.00 | 27,341 |
| 2026-09-08 | 8,320.00 | 8,530.00 | 8,320.00 | 8,400.00 | 8,400.00 | 30,413 |
| 2026-09-07 | 8,270.00 | 8,440.00 | 8,270.00 | 8,440.00 | 8,440.00 | 15,196 |
| 2026-09-04 | 8,570.00 | 8,580.00 | 8,310.00 | 8,330.00 | 8,330.00 | 16,751 |
| 2026-09-03 | 8,430.00 | 8,490.00 | 8,300.00 | 8,330.00 | 8,330.00 | 32,911 |
| 2026-09-02 | 8,330.00 | 8,510.00 | 8,310.00 | 8,350.00 | 8,350.00 | 34,257 |
| 2026-09-01 | 8,440.00 | 8,570.00 | 8,420.00 | 8,480.00 | 8,480.00 | 53,899 |
| 2026-08-31 | 8,430.00 | 8,510.00 | 8,300.00 | 8,500.00 | 8,500.00 | 31,016 |
| 2026-08-28 | 8,480.00 | 8,550.00 | 8,330.00 | 8,470.00 | 8,470.00 | 29,606 |
| 2026-08-27 | 8,360.00 | 8,460.00 | 8,280.00 | 8,400.00 | 8,400.00 | 31,484 |
| 2026-08-26 | 8,350.00 | 8,520.00 | 8,280.00 | 8,370.00 | 8,370.00 | 40,615 |
| 2026-08-25 | 8,240.00 | 8,450.00 | 8,140.00 | 8,400.00 | 8,400.00 | 28,482 |
| 2026-08-24 | 8,410.00 | 8,410.00 | 8,220.00 | 8,300.00 | 8,300.00 | 21,982 |
| 2026-08-21 | 8,470.00 | 8,470.00 | 8,210.00 | 8,350.00 | 8,350.00 | 30,802 |
| 2026-08-20 | 8,350.00 | 8,560.00 | 8,300.00 | 8,440.00 | 8,440.00 | 43,969 |
| 2026-08-19 | 8,430.00 | 8,470.00 | 8,220.00 | 8,260.00 | 8,260.00 | 28,436 |
| 2026-08-18 | 8,610.00 | 8,680.00 | 8,420.00 | 8,490.00 | 8,490.00 | 45,224 |
| 2026-08-14 | 8,490.00 | 8,670.00 | 8,480.00 | 8,660.00 | 8,660.00 | 35,962 |
| 2026-08-13 | 8,500.00 | 8,650.00 | 8,390.00 | 8,490.00 | 8,490.00 | 21,375 |
| 2026-08-12 | 8,490.00 | 8,630.00 | 8,370.00 | 8,490.00 | 8,490.00 | 33,337 |
| 2026-08-11 | 8,150.00 | 8,600.00 | 8,140.00 | 8,550.00 | 8,550.00 | 56,104 |
| 2026-08-10 | 8,030.00 | 8,300.00 | 8,030.00 | 8,210.00 | 8,210.00 | 33,056 |
| 2026-08-07 | 7,960.00 | 8,050.00 | 7,870.00 | 8,030.00 | 8,030.00 | 39,909 |
| 2026-08-06 | 8,030.00 | 8,170.00 | 7,950.00 | 8,020.00 | 8,020.00 | 51,508 |
| 2026-08-05 | 8,020.00 | 8,050.00 | 7,930.00 | 7,950.00 | 7,950.00 | 28,179 |
| 2026-08-04 | 7,690.00 | 8,030.00 | 7,690.00 | 7,920.00 | 7,920.00 | 40,744 |
| 2026-08-03 | 7,880.00 | 7,980.00 | 7,610.00 | 7,660.00 | 7,660.00 | 63,180 |
| 2026-07-31 | 7,500.00 | 7,990.00 | 7,500.00 | 7,800.00 | 7,800.00 | 54,329 |
| 2026-07-30 | 7,190.00 | 7,710.00 | 7,190.00 | 7,400.00 | 7,400.00 | 75,676 |
| 2026-07-29 | 7,930.00 | 7,930.00 | 7,260.00 | 7,360.00 | 7,360.00 | 108,409 |
| 2026-07-28 | 7,900.00 | 8,000.00 | 7,750.00 | 7,850.00 | 7,850.00 | 74,912 |
| 2026-07-27 | 7,810.00 | 8,090.00 | 7,400.00 | 7,950.00 | 7,950.00 | 44,347 |
| 2026-07-24 | 7,520.00 | 7,990.00 | 7,520.00 | 7,810.00 | 7,810.00 | 99,631 |
| 2026-07-23 | 7,260.00 | 7,720.00 | 7,260.00 | 7,680.00 | 7,680.00 | 51,836 |
| 2026-07-22 | 8,230.00 | 8,230.00 | 7,290.00 | 7,290.00 | 7,290.00 | 112,407 |
| 2026-07-21 | 8,550.00 | 8,710.00 | 8,050.00 | 8,170.00 | 8,170.00 | 135,244 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 90.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.