Stic Investments Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6,300.00	6,300.00	6,130.00	6,180.00	5,795.29	66,029
2023-10-31	6,220.00	6,260.00	6,040.00	6,190.00	5,804.66	114,562
2023-10-30	6,210.00	6,270.00	6,170.00	6,210.00	5,823.42	40,065
2023-10-27	6,170.00	6,750.00	6,150.00	6,230.00	5,842.17	370,146
2023-10-26	6,350.00	6,400.00	6,200.00	6,200.00	5,814.04	79,218
2023-10-25	6,650.00	6,660.00	6,430.00	6,430.00	6,029.72	104,251
2023-10-24	6,610.00	6,920.00	6,360.00	6,600.00	6,189.14	306,697
2023-10-23	6,470.00	6,860.00	6,470.00	6,610.00	6,198.52	229,724
2023-10-20	6,360.00	6,580.00	6,230.00	6,460.00	6,057.86	103,460
2023-10-19	6,500.00	6,540.00	6,380.00	6,420.00	6,020.35	55,996
2023-10-18	6,630.00	6,700.00	6,430.00	6,560.00	6,151.63	69,430
2023-10-17	6,640.00	6,760.00	6,630.00	6,630.00	6,217.27	47,927
2023-10-16	6,600.00	6,700.00	6,500.00	6,550.00	6,142.25	82,610
2023-10-13	6,750.00	6,750.00	6,590.00	6,650.00	6,236.03	53,934
2023-10-12	6,500.00	6,830.00	6,500.00	6,740.00	6,320.43	116,109
2023-10-11	6,480.00	6,610.00	6,460.00	6,500.00	6,095.37	54,139
2023-10-10	6,500.00	6,590.00	6,280.00	6,300.00	5,907.82	102,297
2023-10-06	6,490.00	6,660.00	6,450.00	6,500.00	6,095.37	123,596
2023-10-05	6,260.00	6,460.00	6,250.00	6,300.00	5,907.82	101,548
2023-10-04	6,500.00	6,500.00	6,260.00	6,260.00	5,870.31	103,247
2023-09-27	6,350.00	6,600.00	6,350.00	6,560.00	6,151.63	125,102
2023-09-26	6,430.00	6,630.00	6,410.00	6,430.00	6,029.72	65,637
2023-09-25	6,410.00	6,600.00	6,400.00	6,430.00	6,029.72	59,775
2023-09-22	6,400.00	6,640.00	6,300.00	6,450.00	6,048.48	115,905
2023-09-21	6,550.00	6,650.00	6,400.00	6,400.00	6,001.59	107,843
2023-09-20	6,650.00	7,000.00	6,520.00	6,610.00	6,198.52	233,497
2023-09-19	6,610.00	6,860.00	6,550.00	6,680.00	6,264.16	198,473
2023-09-18	6,650.00	6,820.00	6,530.00	6,600.00	6,189.14	100,559
2023-09-15	6,860.00	6,920.00	6,700.00	6,720.00	6,301.67	77,545
2023-09-14	6,820.00	6,900.00	6,760.00	6,850.00	6,423.58	83,978
2023-09-13	6,860.00	6,950.00	6,750.00	6,800.00	6,376.69	106,545
2023-09-12	6,900.00	7,090.00	6,810.00	6,900.00	6,470.47	155,449
2023-09-11	6,790.00	6,960.00	6,760.00	6,910.00	6,479.84	117,365
2023-09-08	6,860.00	6,910.00	6,780.00	6,790.00	6,367.31	105,344
2023-09-07	6,870.00	6,940.00	6,730.00	6,860.00	6,432.96	197,791
2023-09-06	7,370.00	7,380.00	6,800.00	6,840.00	6,414.20	635,124
2023-09-05	7,410.00	7,480.00	7,290.00	7,360.00	6,901.83	126,854
2023-09-04	7,490.00	7,550.00	7,260.00	7,410.00	6,948.72	139,962
2023-09-01	7,600.00	7,770.00	7,480.00	7,480.00	7,014.36	219,308
2023-08-31	7,770.00	7,880.00	7,610.00	7,630.00	7,155.02	169,901
2023-08-30	7,850.00	7,950.00	7,710.00	7,760.00	7,276.93	221,149
2023-08-29	7,740.00	8,000.00	7,720.00	7,840.00	7,351.95	388,922
2023-08-28	7,750.00	7,830.00	7,550.00	7,740.00	7,258.17	267,449
2023-08-25	7,450.00	7,700.00	7,390.00	7,630.00	7,155.02	370,398
2023-08-24	7,270.00	7,570.00	7,250.00	7,450.00	6,986.23	404,360
2023-08-23	7,300.00	7,590.00	7,160.00	7,160.00	6,714.28	538,524
2023-08-22	7,260.00	7,300.00	7,120.00	7,290.00	6,836.19	261,451
2023-08-21	6,810.00	7,290.00	6,810.00	7,290.00	6,836.19	719,604
2023-08-18	6,750.00	6,890.00	6,700.00	6,830.00	6,404.82	85,292
2023-08-17	6,620.00	6,910.00	6,500.00	6,840.00	6,414.20	184,293
2023-08-16	6,990.00	7,240.00	6,580.00	6,700.00	6,282.92	424,647
2023-08-14	7,010.00	7,100.00	6,920.00	6,940.00	6,507.98	209,069
2023-08-11	6,850.00	7,100.00	6,780.00	6,940.00	6,507.98	545,795
2023-08-10	6,610.00	6,820.00	6,610.00	6,780.00	6,357.94	119,987
2023-08-09	6,670.00	6,790.00	6,670.00	6,670.00	6,254.78	74,688
2023-08-08	6,710.00	6,870.00	6,600.00	6,750.00	6,329.80	164,761
2023-08-07	6,670.00	6,760.00	6,580.00	6,690.00	6,273.54	124,025
2023-08-04	6,530.00	6,750.00	6,420.00	6,680.00	6,264.16	153,273
2023-08-03	6,500.00	6,590.00	6,270.00	6,530.00	6,123.50	121,174
2023-08-02	6,510.00	6,640.00	6,430.00	6,500.00	6,095.37	78,194

← NewerPage 13 of 21 · 1,227 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.