Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,270.00 | 6,380.00 | 6,240.00 | 6,320.00 | 5,926.57 | 193,845 |
| 2023-02-07 | 6,090.00 | 6,240.00 | 6,090.00 | 6,210.00 | 5,823.42 | 92,228 |
| 2023-02-06 | 6,070.00 | 6,150.00 | 6,010.00 | 6,090.00 | 5,710.89 | 119,795 |
| 2023-02-03 | 6,390.00 | 6,390.00 | 6,170.00 | 6,190.00 | 5,804.66 | 151,414 |
| 2023-02-02 | 6,280.00 | 6,370.00 | 6,150.00 | 6,290.00 | 5,898.44 | 237,746 |
| 2023-02-01 | 6,110.00 | 6,200.00 | 6,110.00 | 6,160.00 | 5,776.53 | 92,916 |
| 2023-01-31 | 6,040.00 | 6,150.00 | 6,010.00 | 6,100.00 | 5,720.27 | 88,096 |
| 2023-01-30 | 6,120.00 | 6,180.00 | 6,020.00 | 6,080.00 | 5,701.51 | 119,711 |
| 2023-01-27 | 6,220.00 | 6,230.00 | 6,090.00 | 6,140.00 | 5,757.78 | 155,335 |
| 2023-01-26 | 6,040.00 | 6,260.00 | 6,010.00 | 6,150.00 | 5,767.15 | 269,819 |
| 2023-01-25 | 5,840.00 | 6,040.00 | 5,800.00 | 6,020.00 | 5,645.25 | 377,902 |
| 2023-01-20 | 5,670.00 | 5,760.00 | 5,660.00 | 5,690.00 | 5,335.79 | 78,108 |
| 2023-01-19 | 5,630.00 | 5,720.00 | 5,560.00 | 5,670.00 | 5,317.04 | 71,790 |
| 2023-01-18 | 5,630.00 | 5,710.00 | 5,590.00 | 5,630.00 | 5,279.53 | 87,771 |
| 2023-01-17 | 5,620.00 | 5,670.00 | 5,590.00 | 5,600.00 | 5,251.39 | 66,922 |
| 2023-01-16 | 5,600.00 | 5,680.00 | 5,560.00 | 5,650.00 | 5,298.28 | 92,952 |
| 2023-01-13 | 5,550.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,251.39 | 77,922 |
| 2023-01-12 | 5,520.00 | 5,550.00 | 5,490.00 | 5,520.00 | 5,176.37 | 75,322 |
| 2023-01-11 | 5,440.00 | 5,520.00 | 5,440.00 | 5,500.00 | 5,157.62 | 82,701 |
| 2023-01-10 | 5,440.00 | 5,470.00 | 5,380.00 | 5,430.00 | 5,091.98 | 78,653 |
| 2023-01-09 | 5,390.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,101.35 | 110,855 |
| 2023-01-06 | 5,250.00 | 5,390.00 | 5,250.00 | 5,360.00 | 5,026.33 | 135,880 |
| 2023-01-05 | 5,320.00 | 5,850.00 | 5,240.00 | 5,300.00 | 4,970.07 | 1,243,521 |
| 2023-01-04 | 5,200.00 | 5,300.00 | 5,130.00 | 5,300.00 | 4,970.07 | 114,607 |
| 2023-01-03 | 5,050.00 | 5,250.00 | 5,010.00 | 5,200.00 | 4,876.29 | 131,264 |
| 2023-01-02 | 5,170.00 | 5,290.00 | 5,040.00 | 5,150.00 | 4,829.41 | 85,816 |
| 2022-12-29 | 5,300.00 | 5,340.00 | 5,150.00 | 5,160.00 | 4,838.78 | 122,548 |
| 2022-12-28 | 5,430.00 | 5,450.00 | 5,300.00 | 5,350.00 | 5,016.96 | 125,342 |
| 2022-12-27 | 5,410.00 | 5,500.00 | 5,410.00 | 5,470.00 | 4,941.94 | 80,015 |
| 2022-12-26 | 5,410.00 | 5,470.00 | 5,370.00 | 5,420.00 | 4,896.76 | 91,605 |
| 2022-12-23 | 5,520.00 | 5,540.00 | 5,400.00 | 5,430.00 | 4,905.80 | 114,352 |
| 2022-12-22 | 5,630.00 | 5,630.00 | 5,560.00 | 5,560.00 | 5,023.25 | 65,987 |
| 2022-12-21 | 5,570.00 | 5,640.00 | 5,520.00 | 5,580.00 | 5,041.32 | 89,444 |
| 2022-12-20 | 5,740.00 | 5,780.00 | 5,560.00 | 5,570.00 | 5,032.28 | 123,950 |
| 2022-12-19 | 5,710.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,185.87 | 80,168 |
| 2022-12-16 | 5,820.00 | 5,930.00 | 5,770.00 | 5,780.00 | 5,222.01 | 221,750 |
| 2022-12-15 | 5,990.00 | 6,010.00 | 5,890.00 | 5,900.00 | 5,330.42 | 78,752 |
| 2022-12-14 | 5,900.00 | 6,010.00 | 5,860.00 | 6,000.00 | 5,420.77 | 129,256 |
| 2022-12-13 | 5,860.00 | 5,930.00 | 5,820.00 | 5,870.00 | 5,303.32 | 116,615 |
| 2022-12-12 | 5,960.00 | 5,960.00 | 5,830.00 | 5,840.00 | 5,276.22 | 180,399 |
| 2022-12-09 | 6,100.00 | 6,190.00 | 5,950.00 | 5,960.00 | 5,384.63 | 604,829 |
| 2022-12-08 | 5,940.00 | 6,480.00 | 5,940.00 | 6,120.00 | 5,529.19 | 2,417,669 |
| 2022-12-07 | 5,900.00 | 6,100.00 | 5,830.00 | 5,890.00 | 5,321.39 | 118,324 |
| 2022-12-06 | 6,050.00 | 6,100.00 | 5,870.00 | 5,940.00 | 5,366.56 | 110,029 |
| 2022-12-05 | 6,210.00 | 6,660.00 | 6,040.00 | 6,050.00 | 5,465.94 | 898,355 |
| 2022-12-02 | 6,220.00 | 6,290.00 | 6,160.00 | 6,210.00 | 5,610.50 | 113,156 |
| 2022-12-01 | 6,090.00 | 6,280.00 | 6,070.00 | 6,200.00 | 5,601.46 | 424,949 |
| 2022-11-30 | 5,900.00 | 6,150.00 | 5,840.00 | 5,940.00 | 5,366.56 | 198,441 |
| 2022-11-29 | 5,850.00 | 5,970.00 | 5,740.00 | 5,870.00 | 5,303.32 | 78,711 |
| 2022-11-28 | 5,960.00 | 5,990.00 | 5,740.00 | 5,780.00 | 5,222.01 | 108,842 |
| 2022-11-25 | 6,030.00 | 6,040.00 | 5,930.00 | 5,930.00 | 5,357.53 | 63,722 |
| 2022-11-24 | 5,900.00 | 6,080.00 | 5,870.00 | 6,030.00 | 5,447.87 | 146,602 |
| 2022-11-23 | 5,780.00 | 5,880.00 | 5,780.00 | 5,840.00 | 5,276.22 | 63,366 |
| 2022-11-22 | 5,840.00 | 5,900.00 | 5,680.00 | 5,760.00 | 5,203.94 | 78,976 |
| 2022-11-21 | 6,040.00 | 6,040.00 | 5,770.00 | 5,770.00 | 5,212.97 | 115,740 |
| 2022-11-18 | 6,050.00 | 6,120.00 | 5,940.00 | 5,940.00 | 5,366.56 | 144,106 |
| 2022-11-17 | 6,190.00 | 6,210.00 | 6,050.00 | 6,110.00 | 5,520.15 | 72,647 |
| 2022-11-16 | 6,230.00 | 6,230.00 | 6,100.00 | 6,190.00 | 5,592.43 | 77,248 |
| 2022-11-15 | 6,110.00 | 6,200.00 | 6,100.00 | 6,190.00 | 5,592.43 | 75,291 |
| 2022-11-14 | 6,190.00 | 6,210.00 | 6,080.00 | 6,100.00 | 5,511.12 | 81,366 |
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.