Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,270.00 | 9,630.00 | 9,100.00 | 9,600.00 | 9,330.94 | 94,133 |
| 2024-07-24 | 9,280.00 | 9,460.00 | 9,260.00 | 9,320.00 | 9,058.79 | 31,904 |
| 2024-07-23 | 9,350.00 | 9,500.00 | 9,300.00 | 9,310.00 | 9,049.07 | 27,916 |
| 2024-07-22 | 9,380.00 | 9,380.00 | 9,210.00 | 9,350.00 | 9,087.95 | 32,847 |
| 2024-07-19 | 9,310.00 | 9,390.00 | 9,000.00 | 9,390.00 | 9,126.83 | 59,550 |
| 2024-07-18 | 9,490.00 | 9,500.00 | 9,250.00 | 9,310.00 | 9,049.07 | 65,851 |
| 2024-07-17 | 9,560.00 | 9,780.00 | 9,430.00 | 9,500.00 | 9,233.74 | 55,069 |
| 2024-07-16 | 9,490.00 | 9,650.00 | 9,420.00 | 9,450.00 | 9,185.15 | 34,200 |
| 2024-07-15 | 9,690.00 | 9,800.00 | 9,520.00 | 9,520.00 | 9,253.18 | 30,993 |
| 2024-07-12 | 10,010.00 | 10,030.00 | 9,700.00 | 9,720.00 | 9,447.58 | 64,924 |
| 2024-07-11 | 9,930.00 | 10,010.00 | 9,790.00 | 9,960.00 | 9,680.85 | 93,083 |
| 2024-07-10 | 9,710.00 | 9,840.00 | 9,420.00 | 9,830.00 | 9,554.50 | 61,607 |
| 2024-07-09 | 9,600.00 | 9,760.00 | 9,530.00 | 9,700.00 | 9,428.14 | 32,639 |
| 2024-07-08 | 9,600.00 | 9,840.00 | 9,540.00 | 9,630.00 | 9,360.10 | 47,813 |
| 2024-07-05 | 9,550.00 | 9,620.00 | 9,190.00 | 9,590.00 | 9,321.22 | 143,028 |
| 2024-07-04 | 9,470.00 | 9,740.00 | 9,340.00 | 9,460.00 | 9,194.87 | 54,098 |
| 2024-07-03 | 9,460.00 | 9,650.00 | 9,390.00 | 9,440.00 | 9,175.43 | 49,691 |
| 2024-07-02 | 9,720.00 | 9,780.00 | 9,390.00 | 9,500.00 | 9,233.74 | 64,491 |
| 2024-07-01 | 9,790.00 | 10,140.00 | 9,730.00 | 9,780.00 | 9,505.90 | 47,731 |
| 2024-06-28 | 10,100.00 | 10,190.00 | 9,300.00 | 9,790.00 | 9,515.62 | 125,149 |
| 2024-06-27 | 10,000.00 | 10,300.00 | 9,990.00 | 10,100.00 | 9,816.93 | 67,397 |
| 2024-06-26 | 9,900.00 | 10,440.00 | 9,900.00 | 10,160.00 | 9,875.25 | 125,443 |
| 2024-06-25 | 9,710.00 | 10,250.00 | 9,600.00 | 9,810.00 | 9,535.06 | 259,501 |
| 2024-06-24 | 11,210.00 | 11,300.00 | 9,690.00 | 9,700.00 | 9,428.14 | 477,446 |
| 2024-06-21 | 11,400.00 | 11,470.00 | 10,990.00 | 11,210.00 | 10,895.82 | 187,826 |
| 2024-06-20 | 11,050.00 | 11,380.00 | 10,950.00 | 11,380.00 | 11,061.05 | 262,210 |
| 2024-06-19 | 10,800.00 | 11,050.00 | 10,780.00 | 10,940.00 | 10,633.39 | 179,443 |
| 2024-06-18 | 10,850.00 | 11,000.00 | 10,760.00 | 10,800.00 | 10,497.31 | 63,977 |
| 2024-06-17 | 10,830.00 | 10,960.00 | 10,800.00 | 10,830.00 | 10,526.47 | 75,564 |
| 2024-06-14 | 10,770.00 | 11,030.00 | 10,750.00 | 10,930.00 | 10,623.67 | 72,926 |
| 2024-06-13 | 10,960.00 | 11,090.00 | 10,840.00 | 10,840.00 | 10,536.19 | 145,476 |
| 2024-06-12 | 11,050.00 | 11,050.00 | 10,930.00 | 10,940.00 | 10,633.39 | 76,120 |
| 2024-06-11 | 10,770.00 | 11,070.00 | 10,770.00 | 11,030.00 | 10,720.86 | 192,064 |
| 2024-06-10 | 10,600.00 | 10,910.00 | 10,590.00 | 10,700.00 | 10,400.11 | 83,531 |
| 2024-06-07 | 10,650.00 | 10,970.00 | 10,120.00 | 10,690.00 | 10,390.39 | 271,752 |
| 2024-06-05 | 11,370.00 | 11,370.00 | 10,650.00 | 10,650.00 | 10,351.51 | 402,719 |
| 2024-06-04 | 11,070.00 | 11,280.00 | 11,000.00 | 11,220.00 | 10,905.54 | 239,542 |
| 2024-06-03 | 10,670.00 | 10,990.00 | 10,500.00 | 10,990.00 | 10,681.98 | 127,690 |
| 2024-05-31 | 10,870.00 | 10,900.00 | 10,600.00 | 10,670.00 | 10,370.95 | 140,319 |
| 2024-05-30 | 10,860.00 | 11,050.00 | 10,750.00 | 10,860.00 | 10,555.63 | 162,376 |
| 2024-05-29 | 10,500.00 | 11,060.00 | 10,430.00 | 10,850.00 | 10,545.91 | 371,776 |
| 2024-05-28 | 10,380.00 | 11,200.00 | 10,260.00 | 10,430.00 | 10,137.68 | 401,300 |
| 2024-05-27 | 10,800.00 | 10,830.00 | 10,070.00 | 10,370.00 | 10,079.36 | 396,726 |
| 2024-05-24 | 10,790.00 | 10,920.00 | 10,720.00 | 10,800.00 | 10,497.31 | 135,613 |
| 2024-05-23 | 10,870.00 | 10,880.00 | 10,450.00 | 10,860.00 | 10,555.63 | 278,115 |
| 2024-05-22 | 10,520.00 | 10,840.00 | 10,460.00 | 10,770.00 | 10,468.15 | 403,834 |
| 2024-05-21 | 10,200.00 | 10,540.00 | 10,200.00 | 10,500.00 | 10,205.72 | 304,786 |
| 2024-05-20 | 9,880.00 | 10,270.00 | 9,820.00 | 10,220.00 | 9,933.57 | 539,173 |
| 2024-05-17 | 9,620.00 | 9,860.00 | 9,010.00 | 9,860.00 | 9,583.65 | 287,737 |
| 2024-05-16 | 9,560.00 | 9,710.00 | 8,760.00 | 9,710.00 | 9,437.86 | 390,509 |
| 2024-05-14 | 9,270.00 | 9,590.00 | 9,250.00 | 9,560.00 | 9,292.06 | 268,555 |
| 2024-05-13 | 9,140.00 | 9,300.00 | 9,020.00 | 9,270.00 | 9,010.19 | 140,842 |
| 2024-05-10 | 9,190.00 | 9,190.00 | 9,070.00 | 9,120.00 | 8,864.39 | 72,192 |
| 2024-05-09 | 9,070.00 | 9,140.00 | 9,000.00 | 9,140.00 | 8,883.83 | 83,415 |
| 2024-05-08 | 9,050.00 | 9,140.00 | 8,930.00 | 9,020.00 | 8,767.20 | 144,715 |
| 2024-05-07 | 9,050.00 | 9,080.00 | 8,930.00 | 9,050.00 | 8,796.36 | 108,125 |
| 2024-05-03 | 8,700.00 | 9,050.00 | 8,640.00 | 9,010.00 | 8,757.48 | 248,245 |
| 2024-05-02 | 8,770.00 | 8,770.00 | 8,580.00 | 8,690.00 | 8,446.45 | 61,512 |
| 2024-04-30 | 8,710.00 | 8,810.00 | 8,660.00 | 8,690.00 | 8,446.45 | 46,761 |
| 2024-04-29 | 8,580.00 | 8,770.00 | 8,570.00 | 8,710.00 | 8,465.89 | 96,484 |
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.