Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,190.00 | 6,340.00 | 6,100.00 | 6,100.00 | 5,720.27 | 116,386 |
| 2023-05-04 | 6,150.00 | 6,220.00 | 6,050.00 | 6,180.00 | 5,795.29 | 92,545 |
| 2023-05-03 | 6,240.00 | 6,330.00 | 6,150.00 | 6,160.00 | 5,776.53 | 102,032 |
| 2023-05-02 | 6,250.00 | 6,350.00 | 6,240.00 | 6,320.00 | 5,926.57 | 122,997 |
| 2023-04-28 | 6,470.00 | 6,600.00 | 6,280.00 | 6,330.00 | 5,935.95 | 303,017 |
| 2023-04-27 | 6,200.00 | 6,550.00 | 6,100.00 | 6,470.00 | 6,067.23 | 566,890 |
| 2023-04-26 | 5,820.00 | 6,330.00 | 5,700.00 | 6,200.00 | 5,814.04 | 454,615 |
| 2023-04-25 | 5,960.00 | 6,040.00 | 5,880.00 | 5,940.00 | 5,570.23 | 526,030 |
| 2023-04-24 | 6,090.00 | 6,110.00 | 5,960.00 | 5,960.00 | 5,588.98 | 95,208 |
| 2023-04-21 | 6,130.00 | 6,220.00 | 6,060.00 | 6,090.00 | 5,710.89 | 129,903 |
| 2023-04-20 | 6,170.00 | 6,180.00 | 5,990.00 | 6,110.00 | 5,729.64 | 125,707 |
| 2023-04-19 | 6,120.00 | 6,170.00 | 6,100.00 | 6,110.00 | 5,729.64 | 94,848 |
| 2023-04-18 | 6,110.00 | 6,190.00 | 6,090.00 | 6,150.00 | 5,767.15 | 133,231 |
| 2023-04-17 | 6,110.00 | 6,160.00 | 6,010.00 | 6,130.00 | 5,748.40 | 96,715 |
| 2023-04-14 | 6,180.00 | 6,180.00 | 6,030.00 | 6,110.00 | 5,729.64 | 103,109 |
| 2023-04-13 | 6,000.00 | 6,200.00 | 5,980.00 | 6,100.00 | 5,720.27 | 178,204 |
| 2023-04-12 | 5,810.00 | 6,060.00 | 5,810.00 | 6,000.00 | 5,626.49 | 199,004 |
| 2023-04-11 | 5,700.00 | 5,850.00 | 5,620.00 | 5,790.00 | 5,429.56 | 114,966 |
| 2023-04-10 | 5,870.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,345.17 | 141,594 |
| 2023-04-07 | 5,880.00 | 5,950.00 | 5,830.00 | 5,870.00 | 5,504.58 | 76,724 |
| 2023-04-06 | 5,850.00 | 5,980.00 | 5,760.00 | 5,880.00 | 5,513.96 | 174,572 |
| 2023-04-05 | 5,540.00 | 5,820.00 | 5,540.00 | 5,820.00 | 5,457.70 | 269,019 |
| 2023-04-04 | 5,470.00 | 5,560.00 | 5,410.00 | 5,530.00 | 5,185.75 | 105,969 |
| 2023-04-03 | 5,500.00 | 5,540.00 | 5,390.00 | 5,520.00 | 5,176.37 | 103,494 |
| 2023-03-31 | 5,480.00 | 5,500.00 | 5,330.00 | 5,380.00 | 5,045.09 | 89,174 |
| 2023-03-30 | 5,430.00 | 5,510.00 | 5,410.00 | 5,470.00 | 5,129.49 | 93,600 |
| 2023-03-29 | 5,420.00 | 5,480.00 | 5,340.00 | 5,440.00 | 5,101.35 | 64,541 |
| 2023-03-28 | 5,340.00 | 5,400.00 | 5,310.00 | 5,350.00 | 5,016.96 | 76,677 |
| 2023-03-27 | 5,420.00 | 5,420.00 | 5,280.00 | 5,340.00 | 5,007.58 | 90,202 |
| 2023-03-24 | 5,380.00 | 5,460.00 | 5,370.00 | 5,420.00 | 5,082.60 | 58,102 |
| 2023-03-23 | 5,490.00 | 5,490.00 | 5,320.00 | 5,400.00 | 5,063.84 | 142,358 |
| 2023-03-22 | 5,600.00 | 5,600.00 | 5,490.00 | 5,490.00 | 5,148.24 | 70,688 |
| 2023-03-21 | 5,620.00 | 5,670.00 | 5,490.00 | 5,530.00 | 5,185.75 | 103,756 |
| 2023-03-20 | 5,580.00 | 5,750.00 | 5,570.00 | 5,600.00 | 5,251.39 | 117,684 |
| 2023-03-17 | 5,490.00 | 5,650.00 | 5,480.00 | 5,580.00 | 5,232.64 | 153,971 |
| 2023-03-16 | 5,520.00 | 5,530.00 | 5,410.00 | 5,420.00 | 5,082.60 | 140,326 |
| 2023-03-15 | 5,680.00 | 5,710.00 | 5,570.00 | 5,590.00 | 5,242.02 | 141,694 |
| 2023-03-14 | 5,780.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,251.39 | 170,035 |
| 2023-03-13 | 5,720.00 | 5,820.00 | 5,660.00 | 5,820.00 | 5,457.70 | 159,261 |
| 2023-03-10 | 5,900.00 | 5,930.00 | 5,780.00 | 5,810.00 | 5,448.32 | 132,032 |
| 2023-03-09 | 6,010.00 | 6,070.00 | 5,950.00 | 5,960.00 | 5,588.98 | 97,696 |
| 2023-03-08 | 6,020.00 | 6,110.00 | 6,010.00 | 6,030.00 | 5,654.62 | 103,745 |
| 2023-03-07 | 6,160.00 | 6,180.00 | 6,050.00 | 6,140.00 | 5,757.78 | 99,348 |
| 2023-03-06 | 6,000.00 | 6,400.00 | 5,900.00 | 6,160.00 | 5,776.53 | 599,605 |
| 2023-03-03 | 6,020.00 | 6,060.00 | 5,960.00 | 5,980.00 | 5,607.74 | 96,338 |
| 2023-03-02 | 6,100.00 | 6,150.00 | 6,000.00 | 6,010.00 | 5,635.87 | 108,812 |
| 2023-02-28 | 6,110.00 | 6,150.00 | 6,030.00 | 6,100.00 | 5,720.27 | 56,298 |
| 2023-02-27 | 6,000.00 | 6,110.00 | 5,990.00 | 6,110.00 | 5,729.64 | 107,902 |
| 2023-02-24 | 6,240.00 | 6,380.00 | 6,110.00 | 6,120.00 | 5,739.02 | 163,976 |
| 2023-02-23 | 6,510.00 | 6,720.00 | 6,260.00 | 6,270.00 | 5,879.68 | 678,675 |
| 2023-02-22 | 6,160.00 | 6,200.00 | 6,090.00 | 6,130.00 | 5,748.40 | 153,130 |
| 2023-02-21 | 6,270.00 | 6,290.00 | 6,210.00 | 6,210.00 | 5,823.42 | 70,738 |
| 2023-02-20 | 6,290.00 | 6,340.00 | 6,180.00 | 6,270.00 | 5,879.68 | 64,808 |
| 2023-02-17 | 6,420.00 | 6,460.00 | 6,260.00 | 6,280.00 | 5,889.06 | 111,550 |
| 2023-02-16 | 6,150.00 | 6,570.00 | 6,150.00 | 6,420.00 | 6,020.35 | 398,340 |
| 2023-02-15 | 6,200.00 | 6,500.00 | 6,090.00 | 6,110.00 | 5,729.64 | 263,512 |
| 2023-02-14 | 6,180.00 | 6,290.00 | 6,160.00 | 6,170.00 | 5,785.91 | 63,368 |
| 2023-02-13 | 6,330.00 | 6,340.00 | 6,110.00 | 6,170.00 | 5,785.91 | 116,066 |
| 2023-02-10 | 6,430.00 | 6,450.00 | 6,310.00 | 6,340.00 | 5,945.33 | 113,239 |
| 2023-02-09 | 6,300.00 | 6,430.00 | 6,230.00 | 6,410.00 | 6,010.97 | 125,088 |
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.