Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,370.00 | 6,670.00 | 6,370.00 | 6,510.00 | 6,104.74 | 171,332 |
| 2023-07-31 | 6,380.00 | 6,470.00 | 6,300.00 | 6,350.00 | 5,954.70 | 113,793 |
| 2023-07-28 | 6,290.00 | 6,420.00 | 6,230.00 | 6,350.00 | 5,954.70 | 84,243 |
| 2023-07-27 | 6,110.00 | 6,340.00 | 6,110.00 | 6,290.00 | 5,898.44 | 152,887 |
| 2023-07-26 | 6,410.00 | 6,440.00 | 6,050.00 | 6,110.00 | 5,729.64 | 414,230 |
| 2023-07-25 | 6,620.00 | 6,710.00 | 6,400.00 | 6,440.00 | 6,039.10 | 267,825 |
| 2023-07-24 | 6,780.00 | 6,850.00 | 6,570.00 | 6,620.00 | 6,207.90 | 236,543 |
| 2023-07-21 | 6,610.00 | 6,780.00 | 6,540.00 | 6,750.00 | 6,329.80 | 139,097 |
| 2023-07-20 | 7,020.00 | 7,150.00 | 6,680.00 | 6,690.00 | 6,273.54 | 440,145 |
| 2023-07-19 | 6,580.00 | 7,080.00 | 6,440.00 | 6,960.00 | 6,526.73 | 845,996 |
| 2023-07-18 | 6,500.00 | 6,640.00 | 6,470.00 | 6,560.00 | 6,151.63 | 180,081 |
| 2023-07-17 | 6,540.00 | 6,540.00 | 6,320.00 | 6,480.00 | 6,076.61 | 109,385 |
| 2023-07-14 | 6,390.00 | 6,500.00 | 6,350.00 | 6,390.00 | 5,992.21 | 89,317 |
| 2023-07-13 | 6,380.00 | 6,580.00 | 6,380.00 | 6,380.00 | 5,982.84 | 143,258 |
| 2023-07-12 | 6,480.00 | 6,590.00 | 6,250.00 | 6,310.00 | 5,917.19 | 249,689 |
| 2023-07-11 | 6,450.00 | 6,530.00 | 6,400.00 | 6,480.00 | 6,076.61 | 120,637 |
| 2023-07-10 | 6,530.00 | 6,570.00 | 6,410.00 | 6,410.00 | 6,010.97 | 132,041 |
| 2023-07-07 | 6,570.00 | 6,590.00 | 6,440.00 | 6,510.00 | 6,104.74 | 127,258 |
| 2023-07-06 | 6,690.00 | 6,740.00 | 6,500.00 | 6,590.00 | 6,179.76 | 156,669 |
| 2023-07-05 | 6,790.00 | 6,840.00 | 6,570.00 | 6,620.00 | 6,207.90 | 190,500 |
| 2023-07-04 | 6,880.00 | 7,050.00 | 6,750.00 | 6,770.00 | 6,348.56 | 408,821 |
| 2023-07-03 | 6,760.00 | 6,920.00 | 6,670.00 | 6,840.00 | 6,414.20 | 401,819 |
| 2023-06-30 | 6,430.00 | 6,660.00 | 6,390.00 | 6,660.00 | 6,245.41 | 206,146 |
| 2023-06-29 | 6,580.00 | 6,590.00 | 6,400.00 | 6,420.00 | 6,020.35 | 160,514 |
| 2023-06-28 | 6,610.00 | 6,800.00 | 6,480.00 | 6,490.00 | 6,085.99 | 367,950 |
| 2023-06-27 | 6,860.00 | 7,010.00 | 6,610.00 | 6,610.00 | 6,198.52 | 642,051 |
| 2023-06-26 | 6,730.00 | 7,040.00 | 6,510.00 | 7,020.00 | 6,583.00 | 1,194,851 |
| 2023-06-23 | 6,520.00 | 6,930.00 | 6,430.00 | 6,680.00 | 6,264.16 | 1,182,959 |
| 2023-06-22 | 6,590.00 | 6,650.00 | 6,380.00 | 6,470.00 | 6,067.23 | 616,425 |
| 2023-06-21 | 6,260.00 | 6,750.00 | 6,160.00 | 6,750.00 | 6,329.80 | 2,266,961 |
| 2023-06-20 | 6,120.00 | 6,250.00 | 6,120.00 | 6,150.00 | 5,767.15 | 144,896 |
| 2023-06-19 | 6,190.00 | 6,200.00 | 6,040.00 | 6,180.00 | 5,795.29 | 108,178 |
| 2023-06-16 | 6,020.00 | 6,150.00 | 6,000.00 | 6,090.00 | 5,710.89 | 69,464 |
| 2023-06-15 | 5,970.00 | 6,080.00 | 5,970.00 | 6,010.00 | 5,635.87 | 82,089 |
| 2023-06-14 | 6,220.00 | 6,230.00 | 5,980.00 | 6,000.00 | 5,626.49 | 164,620 |
| 2023-06-13 | 6,260.00 | 6,370.00 | 6,140.00 | 6,140.00 | 5,757.78 | 283,688 |
| 2023-06-12 | 6,050.00 | 6,810.00 | 6,050.00 | 6,150.00 | 5,767.15 | 1,677,883 |
| 2023-06-09 | 6,250.00 | 6,270.00 | 6,080.00 | 6,080.00 | 5,701.51 | 165,921 |
| 2023-06-08 | 5,760.00 | 6,290.00 | 5,700.00 | 6,250.00 | 5,860.93 | 553,535 |
| 2023-06-07 | 5,770.00 | 5,820.00 | 5,750.00 | 5,760.00 | 5,401.43 | 45,594 |
| 2023-06-05 | 5,810.00 | 5,820.00 | 5,750.00 | 5,770.00 | 5,410.81 | 64,894 |
| 2023-06-02 | 5,810.00 | 5,860.00 | 5,790.00 | 5,790.00 | 5,429.56 | 55,028 |
| 2023-06-01 | 5,930.00 | 5,940.00 | 5,800.00 | 5,820.00 | 5,457.70 | 42,331 |
| 2023-05-31 | 5,800.00 | 5,850.00 | 5,750.00 | 5,810.00 | 5,448.32 | 41,400 |
| 2023-05-30 | 5,870.00 | 5,870.00 | 5,790.00 | 5,800.00 | 5,438.94 | 43,147 |
| 2023-05-26 | 5,770.00 | 5,850.00 | 5,720.00 | 5,820.00 | 5,457.70 | 55,539 |
| 2023-05-25 | 5,810.00 | 5,900.00 | 5,770.00 | 5,790.00 | 5,429.56 | 60,122 |
| 2023-05-24 | 5,900.00 | 5,980.00 | 5,830.00 | 5,830.00 | 5,467.07 | 63,534 |
| 2023-05-23 | 5,910.00 | 6,070.00 | 5,870.00 | 5,920.00 | 5,551.47 | 141,925 |
| 2023-05-22 | 5,790.00 | 5,840.00 | 5,740.00 | 5,790.00 | 5,429.56 | 64,685 |
| 2023-05-19 | 5,720.00 | 5,820.00 | 5,670.00 | 5,790.00 | 5,429.56 | 75,106 |
| 2023-05-18 | 5,770.00 | 5,780.00 | 5,650.00 | 5,680.00 | 5,326.41 | 55,386 |
| 2023-05-17 | 5,640.00 | 5,730.00 | 5,610.00 | 5,680.00 | 5,326.41 | 84,076 |
| 2023-05-16 | 5,580.00 | 5,680.00 | 5,570.00 | 5,640.00 | 5,288.90 | 264,199 |
| 2023-05-15 | 5,790.00 | 5,790.00 | 5,570.00 | 5,590.00 | 5,242.02 | 110,462 |
| 2023-05-12 | 5,820.00 | 5,900.00 | 5,620.00 | 5,720.00 | 5,363.92 | 193,946 |
| 2023-05-11 | 5,870.00 | 5,980.00 | 5,760.00 | 5,840.00 | 5,476.45 | 86,936 |
| 2023-05-10 | 5,920.00 | 5,960.00 | 5,820.00 | 5,860.00 | 5,495.21 | 68,971 |
| 2023-05-09 | 6,080.00 | 6,170.00 | 5,900.00 | 5,910.00 | 5,542.09 | 144,000 |
| 2023-05-08 | 6,190.00 | 6,340.00 | 6,100.00 | 6,100.00 | 5,720.27 | 116,386 |
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.