Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,760.00 | 6,780.00 | 6,590.00 | 6,680.00 | 6,492.78 | 84,924 |
| 2024-01-26 | 6,720.00 | 6,840.00 | 6,720.00 | 6,760.00 | 6,570.54 | 66,289 |
| 2024-01-25 | 6,870.00 | 6,870.00 | 6,680.00 | 6,740.00 | 6,551.10 | 82,623 |
| 2024-01-24 | 6,860.00 | 6,930.00 | 6,760.00 | 6,840.00 | 6,648.30 | 45,140 |
| 2024-01-23 | 6,910.00 | 6,950.00 | 6,800.00 | 6,840.00 | 6,648.30 | 55,784 |
| 2024-01-22 | 6,820.00 | 7,180.00 | 6,750.00 | 6,910.00 | 6,716.33 | 67,982 |
| 2024-01-19 | 6,770.00 | 6,920.00 | 6,760.00 | 6,780.00 | 6,589.98 | 61,543 |
| 2024-01-18 | 6,670.00 | 6,800.00 | 6,660.00 | 6,760.00 | 6,570.54 | 40,376 |
| 2024-01-17 | 6,870.00 | 6,910.00 | 6,670.00 | 6,670.00 | 6,483.06 | 114,089 |
| 2024-01-16 | 6,960.00 | 7,060.00 | 6,880.00 | 6,910.00 | 6,716.33 | 64,481 |
| 2024-01-15 | 6,990.00 | 7,100.00 | 6,930.00 | 7,020.00 | 6,823.25 | 75,643 |
| 2024-01-12 | 7,200.00 | 7,200.00 | 7,040.00 | 7,050.00 | 6,852.41 | 83,428 |
| 2024-01-11 | 6,980.00 | 7,240.00 | 6,980.00 | 7,200.00 | 6,998.21 | 147,312 |
| 2024-01-10 | 7,210.00 | 7,240.00 | 6,980.00 | 6,980.00 | 6,784.37 | 160,714 |
| 2024-01-09 | 7,500.00 | 7,630.00 | 7,180.00 | 7,240.00 | 7,037.09 | 822,219 |
| 2024-01-08 | 6,920.00 | 7,140.00 | 6,890.00 | 7,060.00 | 6,862.13 | 113,088 |
| 2024-01-05 | 6,890.00 | 6,970.00 | 6,820.00 | 6,920.00 | 6,726.05 | 27,645 |
| 2024-01-04 | 7,040.00 | 7,040.00 | 6,830.00 | 6,860.00 | 6,667.74 | 82,240 |
| 2024-01-03 | 6,920.00 | 7,060.00 | 6,840.00 | 7,000.00 | 6,803.81 | 63,038 |
| 2024-01-02 | 6,960.00 | 7,090.00 | 6,850.00 | 6,930.00 | 6,735.77 | 105,296 |
| 2023-12-28 | 7,040.00 | 7,040.00 | 6,800.00 | 6,930.00 | 6,735.77 | 86,206 |
| 2023-12-27 | 7,100.00 | 7,130.00 | 6,810.00 | 6,980.00 | 6,784.37 | 82,675 |
| 2023-12-26 | 7,080.00 | 7,200.00 | 6,970.00 | 7,100.00 | 6,658.02 | 72,516 |
| 2023-12-22 | 7,140.00 | 7,180.00 | 7,050.00 | 7,080.00 | 6,639.26 | 53,676 |
| 2023-12-21 | 7,080.00 | 7,150.00 | 7,020.00 | 7,080.00 | 6,639.26 | 41,287 |
| 2023-12-20 | 6,960.00 | 7,100.00 | 6,960.00 | 7,100.00 | 6,658.02 | 62,350 |
| 2023-12-19 | 6,880.00 | 6,990.00 | 6,880.00 | 6,960.00 | 6,526.73 | 53,016 |
| 2023-12-18 | 6,860.00 | 6,970.00 | 6,840.00 | 6,910.00 | 6,479.84 | 50,811 |
| 2023-12-15 | 6,920.00 | 7,000.00 | 6,830.00 | 6,830.00 | 6,404.82 | 91,807 |
| 2023-12-14 | 6,810.00 | 7,020.00 | 6,810.00 | 6,890.00 | 6,461.09 | 135,717 |
| 2023-12-13 | 7,100.00 | 7,130.00 | 6,760.00 | 6,760.00 | 6,339.18 | 221,305 |
| 2023-12-12 | 7,130.00 | 7,240.00 | 7,100.00 | 7,110.00 | 6,667.39 | 147,819 |
| 2023-12-11 | 7,290.00 | 7,320.00 | 7,090.00 | 7,180.00 | 6,733.04 | 125,766 |
| 2023-12-08 | 7,070.00 | 7,360.00 | 7,070.00 | 7,260.00 | 6,808.06 | 283,930 |
| 2023-12-07 | 7,130.00 | 7,240.00 | 6,970.00 | 7,050.00 | 6,611.13 | 192,581 |
| 2023-12-06 | 7,010.00 | 7,210.00 | 6,980.00 | 7,130.00 | 6,686.15 | 169,243 |
| 2023-12-05 | 6,890.00 | 7,160.00 | 6,770.00 | 6,990.00 | 6,554.86 | 371,259 |
| 2023-12-04 | 6,590.00 | 6,980.00 | 6,520.00 | 6,890.00 | 6,461.09 | 352,591 |
| 2023-12-01 | 6,550.00 | 6,650.00 | 6,430.00 | 6,560.00 | 6,151.63 | 57,195 |
| 2023-11-30 | 6,580.00 | 6,680.00 | 6,530.00 | 6,610.00 | 6,198.52 | 88,516 |
| 2023-11-29 | 6,460.00 | 6,630.00 | 6,430.00 | 6,620.00 | 6,207.90 | 123,483 |
| 2023-11-28 | 6,340.00 | 6,430.00 | 6,340.00 | 6,430.00 | 6,029.72 | 31,572 |
| 2023-11-27 | 6,450.00 | 6,470.00 | 6,370.00 | 6,370.00 | 5,973.46 | 45,656 |
| 2023-11-24 | 6,400.00 | 6,550.00 | 6,390.00 | 6,450.00 | 6,048.48 | 62,095 |
| 2023-11-23 | 6,340.00 | 6,660.00 | 6,320.00 | 6,400.00 | 6,001.59 | 319,550 |
| 2023-11-22 | 6,260.00 | 6,410.00 | 6,250.00 | 6,390.00 | 5,992.21 | 47,997 |
| 2023-11-21 | 6,180.00 | 6,310.00 | 6,180.00 | 6,300.00 | 5,907.82 | 38,278 |
| 2023-11-20 | 6,200.00 | 6,210.00 | 6,130.00 | 6,160.00 | 5,776.53 | 73,528 |
| 2023-11-17 | 6,350.00 | 6,350.00 | 6,150.00 | 6,150.00 | 5,767.15 | 45,860 |
| 2023-11-16 | 6,300.00 | 6,320.00 | 6,220.00 | 6,290.00 | 5,898.44 | 35,649 |
| 2023-11-15 | 6,300.00 | 6,300.00 | 6,190.00 | 6,250.00 | 5,860.93 | 34,060 |
| 2023-11-14 | 6,060.00 | 6,200.00 | 6,010.00 | 6,170.00 | 5,785.91 | 53,840 |
| 2023-11-13 | 6,340.00 | 6,340.00 | 6,110.00 | 6,110.00 | 5,729.64 | 52,527 |
| 2023-11-10 | 6,190.00 | 6,290.00 | 6,100.00 | 6,180.00 | 5,795.29 | 53,534 |
| 2023-11-09 | 6,300.00 | 6,330.00 | 6,210.00 | 6,250.00 | 5,860.93 | 42,348 |
| 2023-11-08 | 6,460.00 | 6,470.00 | 6,250.00 | 6,280.00 | 5,889.06 | 78,394 |
| 2023-11-07 | 6,510.00 | 6,520.00 | 6,350.00 | 6,430.00 | 6,029.72 | 53,727 |
| 2023-11-06 | 6,340.00 | 6,570.00 | 6,340.00 | 6,520.00 | 6,114.12 | 85,195 |
| 2023-11-03 | 6,250.00 | 6,380.00 | 6,240.00 | 6,290.00 | 5,898.44 | 66,813 |
| 2023-11-02 | 6,220.00 | 6,320.00 | 6,210.00 | 6,250.00 | 5,860.93 | 64,215 |
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.