Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,690.00 | 8,840.00 | 8,410.00 | 8,580.00 | 8,339.53 | 231,495 |
| 2024-04-25 | 8,800.00 | 8,950.00 | 8,660.00 | 8,670.00 | 8,427.01 | 111,650 |
| 2024-04-24 | 8,850.00 | 9,030.00 | 8,730.00 | 8,830.00 | 8,582.52 | 174,098 |
| 2024-04-23 | 8,650.00 | 8,950.00 | 8,650.00 | 8,840.00 | 8,592.24 | 313,623 |
| 2024-04-22 | 8,310.00 | 8,670.00 | 8,310.00 | 8,640.00 | 8,397.85 | 259,469 |
| 2024-04-19 | 8,380.00 | 8,420.00 | 8,170.00 | 8,300.00 | 8,067.38 | 141,970 |
| 2024-04-18 | 8,250.00 | 8,410.00 | 8,210.00 | 8,350.00 | 8,115.98 | 92,537 |
| 2024-04-17 | 8,490.00 | 8,490.00 | 8,240.00 | 8,290.00 | 8,057.66 | 179,168 |
| 2024-04-16 | 8,120.00 | 8,410.00 | 8,080.00 | 8,400.00 | 8,164.57 | 446,559 |
| 2024-04-15 | 7,990.00 | 8,130.00 | 7,920.00 | 8,120.00 | 7,892.42 | 147,381 |
| 2024-04-12 | 7,950.00 | 8,130.00 | 7,890.00 | 8,090.00 | 7,863.26 | 148,477 |
| 2024-04-11 | 7,990.00 | 8,030.00 | 7,750.00 | 7,950.00 | 7,727.19 | 100,062 |
| 2024-04-09 | 7,910.00 | 8,140.00 | 7,910.00 | 7,960.00 | 7,736.91 | 406,173 |
| 2024-04-08 | 7,860.00 | 8,050.00 | 7,770.00 | 7,930.00 | 7,707.75 | 211,348 |
| 2024-04-05 | 7,510.00 | 7,900.00 | 7,420.00 | 7,860.00 | 7,639.71 | 273,375 |
| 2024-04-04 | 7,550.00 | 7,760.00 | 7,480.00 | 7,580.00 | 7,367.56 | 124,301 |
| 2024-04-03 | 7,540.00 | 7,680.00 | 7,420.00 | 7,470.00 | 7,260.64 | 67,689 |
| 2024-04-02 | 7,660.00 | 7,690.00 | 7,480.00 | 7,540.00 | 7,328.68 | 106,485 |
| 2024-04-01 | 7,800.00 | 7,880.00 | 7,350.00 | 7,590.00 | 7,377.28 | 112,930 |
| 2024-03-29 | 7,750.00 | 7,800.00 | 7,290.00 | 7,750.00 | 7,532.79 | 399,902 |
| 2024-03-28 | 7,800.00 | 7,900.00 | 7,670.00 | 7,740.00 | 7,523.07 | 152,633 |
| 2024-03-27 | 7,490.00 | 7,840.00 | 7,480.00 | 7,770.00 | 7,552.23 | 287,280 |
| 2024-03-26 | 7,540.00 | 7,560.00 | 7,480.00 | 7,510.00 | 7,299.52 | 66,633 |
| 2024-03-25 | 7,300.00 | 7,550.00 | 7,300.00 | 7,530.00 | 7,318.96 | 168,886 |
| 2024-03-22 | 7,320.00 | 7,380.00 | 7,300.00 | 7,360.00 | 7,153.72 | 59,830 |
| 2024-03-21 | 7,310.00 | 7,390.00 | 7,290.00 | 7,350.00 | 7,144.00 | 59,175 |
| 2024-03-20 | 7,350.00 | 7,390.00 | 7,260.00 | 7,310.00 | 7,105.12 | 58,127 |
| 2024-03-19 | 7,220.00 | 7,420.00 | 7,140.00 | 7,370.00 | 7,163.44 | 193,988 |
| 2024-03-18 | 7,260.00 | 7,350.00 | 7,210.00 | 7,220.00 | 7,017.65 | 85,840 |
| 2024-03-15 | 7,390.00 | 7,440.00 | 7,110.00 | 7,300.00 | 7,095.40 | 108,281 |
| 2024-03-14 | 7,300.00 | 7,350.00 | 7,230.00 | 7,330.00 | 7,124.56 | 109,754 |
| 2024-03-13 | 7,180.00 | 7,410.00 | 7,180.00 | 7,250.00 | 7,046.80 | 261,781 |
| 2024-03-12 | 7,050.00 | 7,210.00 | 7,040.00 | 7,170.00 | 6,969.05 | 121,161 |
| 2024-03-11 | 7,080.00 | 7,180.00 | 7,050.00 | 7,050.00 | 6,852.41 | 83,890 |
| 2024-03-08 | 6,950.00 | 7,080.00 | 6,920.00 | 7,050.00 | 6,852.41 | 76,840 |
| 2024-03-07 | 7,100.00 | 7,100.00 | 6,930.00 | 6,930.00 | 6,735.77 | 73,426 |
| 2024-03-06 | 6,920.00 | 7,120.00 | 6,910.00 | 7,020.00 | 6,823.25 | 81,127 |
| 2024-03-05 | 6,990.00 | 7,110.00 | 6,640.00 | 6,980.00 | 6,784.37 | 142,010 |
| 2024-03-04 | 6,970.00 | 7,050.00 | 6,850.00 | 7,010.00 | 6,813.53 | 67,754 |
| 2024-02-29 | 6,960.00 | 7,100.00 | 6,910.00 | 6,970.00 | 6,774.65 | 77,175 |
| 2024-02-28 | 6,960.00 | 7,080.00 | 6,930.00 | 6,930.00 | 6,735.77 | 76,220 |
| 2024-02-27 | 7,080.00 | 7,100.00 | 6,930.00 | 7,030.00 | 6,832.97 | 101,689 |
| 2024-02-26 | 6,940.00 | 7,140.00 | 6,860.00 | 7,120.00 | 6,920.45 | 148,197 |
| 2024-02-23 | 7,230.00 | 7,240.00 | 6,920.00 | 7,000.00 | 6,803.81 | 208,788 |
| 2024-02-22 | 6,780.00 | 7,420.00 | 6,770.00 | 7,190.00 | 6,988.49 | 510,125 |
| 2024-02-21 | 6,640.00 | 6,830.00 | 6,620.00 | 6,750.00 | 6,560.82 | 97,230 |
| 2024-02-20 | 6,680.00 | 6,810.00 | 6,600.00 | 6,700.00 | 6,512.22 | 61,138 |
| 2024-02-19 | 6,740.00 | 6,770.00 | 6,670.00 | 6,740.00 | 6,551.10 | 43,177 |
| 2024-02-16 | 6,780.00 | 6,800.00 | 6,690.00 | 6,740.00 | 6,551.10 | 52,055 |
| 2024-02-15 | 6,700.00 | 6,980.00 | 6,680.00 | 6,830.00 | 6,638.58 | 121,597 |
| 2024-02-14 | 6,560.00 | 6,700.00 | 6,560.00 | 6,680.00 | 6,492.78 | 32,763 |
| 2024-02-13 | 6,490.00 | 6,650.00 | 6,490.00 | 6,650.00 | 6,463.62 | 45,980 |
| 2024-02-08 | 6,550.00 | 6,600.00 | 6,450.00 | 6,490.00 | 6,308.11 | 48,662 |
| 2024-02-07 | 6,590.00 | 6,670.00 | 6,490.00 | 6,550.00 | 6,366.42 | 49,178 |
| 2024-02-06 | 6,520.00 | 6,610.00 | 6,490.00 | 6,590.00 | 6,405.30 | 33,224 |
| 2024-02-05 | 6,640.00 | 6,680.00 | 6,560.00 | 6,570.00 | 6,385.86 | 49,923 |
| 2024-02-02 | 6,570.00 | 6,640.00 | 6,400.00 | 6,640.00 | 6,453.90 | 51,283 |
| 2024-02-01 | 6,430.00 | 6,510.00 | 6,210.00 | 6,490.00 | 6,308.11 | 126,079 |
| 2024-01-31 | 6,560.00 | 6,600.00 | 6,430.00 | 6,430.00 | 6,249.79 | 76,690 |
| 2024-01-30 | 6,680.00 | 6,740.00 | 6,560.00 | 6,600.00 | 6,415.02 | 90,297 |
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.