Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,160.00 | 6,220.00 | 6,020.00 | 6,120.00 | 5,529.19 | 280,753 |
| 2022-11-10 | 5,960.00 | 6,030.00 | 5,890.00 | 5,890.00 | 5,321.39 | 79,651 |
| 2022-11-09 | 6,010.00 | 6,100.00 | 5,960.00 | 6,050.00 | 5,465.94 | 119,414 |
| 2022-11-08 | 6,000.00 | 6,090.00 | 5,970.00 | 6,030.00 | 5,447.87 | 137,417 |
| 2022-11-07 | 5,660.00 | 6,170.00 | 5,660.00 | 6,000.00 | 5,420.77 | 427,615 |
| 2022-11-04 | 5,670.00 | 5,680.00 | 5,510.00 | 5,650.00 | 5,104.56 | 86,026 |
| 2022-11-03 | 5,500.00 | 5,760.00 | 5,500.00 | 5,670.00 | 5,122.63 | 110,377 |
| 2022-11-02 | 5,640.00 | 5,810.00 | 5,630.00 | 5,680.00 | 5,131.66 | 114,289 |
| 2022-11-01 | 5,640.00 | 5,760.00 | 5,520.00 | 5,700.00 | 5,149.73 | 76,898 |
| 2022-10-31 | 5,700.00 | 5,700.00 | 5,580.00 | 5,640.00 | 5,095.52 | 34,711 |
| 2022-10-28 | 5,660.00 | 5,750.00 | 5,570.00 | 5,590.00 | 5,050.35 | 50,449 |
| 2022-10-27 | 5,680.00 | 5,790.00 | 5,600.00 | 5,720.00 | 5,167.80 | 52,174 |
| 2022-10-26 | 5,690.00 | 5,750.00 | 5,640.00 | 5,660.00 | 5,113.59 | 38,904 |
| 2022-10-25 | 5,590.00 | 5,790.00 | 5,590.00 | 5,740.00 | 5,185.87 | 74,061 |
| 2022-10-24 | 5,580.00 | 5,770.00 | 5,580.00 | 5,590.00 | 5,050.35 | 58,291 |
| 2022-10-21 | 5,520.00 | 5,630.00 | 5,470.00 | 5,540.00 | 5,005.18 | 57,852 |
| 2022-10-20 | 5,630.00 | 5,730.00 | 5,480.00 | 5,560.00 | 5,023.25 | 65,016 |
| 2022-10-19 | 5,730.00 | 5,820.00 | 5,670.00 | 5,700.00 | 5,149.73 | 65,016 |
| 2022-10-18 | 5,740.00 | 5,810.00 | 5,630.00 | 5,740.00 | 5,185.87 | 106,001 |
| 2022-10-17 | 5,490.00 | 5,630.00 | 5,400.00 | 5,620.00 | 5,077.45 | 77,899 |
| 2022-10-14 | 5,400.00 | 5,600.00 | 5,380.00 | 5,580.00 | 5,041.32 | 112,373 |
| 2022-10-13 | 5,450.00 | 5,540.00 | 5,270.00 | 5,270.00 | 4,761.24 | 190,962 |
| 2022-10-12 | 5,560.00 | 5,640.00 | 5,410.00 | 5,540.00 | 5,005.18 | 129,643 |
| 2022-10-11 | 5,840.00 | 5,840.00 | 5,570.00 | 5,580.00 | 5,041.32 | 122,091 |
| 2022-10-07 | 5,930.00 | 6,060.00 | 5,920.00 | 5,940.00 | 5,366.56 | 100,490 |
| 2022-10-06 | 5,870.00 | 6,030.00 | 5,770.00 | 6,010.00 | 5,429.80 | 136,173 |
| 2022-10-05 | 5,830.00 | 5,910.00 | 5,670.00 | 5,770.00 | 5,212.97 | 159,791 |
| 2022-10-04 | 5,570.00 | 5,740.00 | 5,530.00 | 5,740.00 | 5,185.87 | 130,782 |
| 2022-09-30 | 5,370.00 | 5,580.00 | 5,350.00 | 5,460.00 | 4,932.90 | 339,061 |
| 2022-09-29 | 5,700.00 | 5,880.00 | 5,490.00 | 5,510.00 | 4,978.07 | 337,022 |
| 2022-09-28 | 5,980.00 | 6,060.00 | 5,560.00 | 5,640.00 | 5,095.52 | 342,705 |
| 2022-09-27 | 5,850.00 | 6,380.00 | 5,790.00 | 5,940.00 | 5,366.56 | 426,551 |
| 2022-09-26 | 6,530.00 | 6,550.00 | 5,960.00 | 6,030.00 | 5,447.87 | 502,148 |
| 2022-09-23 | 6,890.00 | 6,930.00 | 6,560.00 | 6,580.00 | 5,944.78 | 258,736 |
| 2022-09-22 | 7,220.00 | 7,250.00 | 6,830.00 | 6,890.00 | 6,224.85 | 486,921 |
| 2022-09-21 | 7,310.00 | 7,440.00 | 7,250.00 | 7,330.00 | 6,622.37 | 188,461 |
| 2022-09-20 | 7,500.00 | 7,640.00 | 7,390.00 | 7,410.00 | 6,694.65 | 121,387 |
| 2022-09-19 | 7,850.00 | 7,900.00 | 7,490.00 | 7,530.00 | 6,803.07 | 172,121 |
| 2022-09-16 | 7,670.00 | 7,890.00 | 7,670.00 | 7,840.00 | 7,083.14 | 337,735 |
| 2022-09-15 | 7,690.00 | 7,930.00 | 7,690.00 | 7,750.00 | 7,001.83 | 173,535 |
| 2022-09-14 | 7,300.00 | 7,750.00 | 7,280.00 | 7,660.00 | 6,920.52 | 207,906 |
| 2022-09-13 | 7,500.00 | 7,600.00 | 7,430.00 | 7,600.00 | 6,866.31 | 130,535 |
| 2022-09-08 | 7,380.00 | 7,490.00 | 7,350.00 | 7,380.00 | 6,667.55 | 116,891 |
| 2022-09-07 | 7,340.00 | 7,720.00 | 7,230.00 | 7,380.00 | 6,667.55 | 340,356 |
| 2022-09-06 | 7,200.00 | 7,430.00 | 7,200.00 | 7,340.00 | 6,631.41 | 140,004 |
| 2022-09-05 | 7,130.00 | 7,270.00 | 7,100.00 | 7,160.00 | 6,468.79 | 145,406 |
| 2022-09-02 | 7,310.00 | 7,440.00 | 7,200.00 | 7,230.00 | 6,532.03 | 185,406 |
| 2022-09-01 | 7,390.00 | 7,500.00 | 7,300.00 | 7,300.00 | 6,595.27 | 173,444 |
| 2022-08-31 | 7,400.00 | 7,530.00 | 7,360.00 | 7,510.00 | 6,785.00 | 127,004 |
| 2022-08-30 | 7,350.00 | 7,510.00 | 7,350.00 | 7,490.00 | 6,766.93 | 185,544 |
| 2022-08-29 | 7,600.00 | 7,680.00 | 7,380.00 | 7,380.00 | 6,667.55 | 372,131 |
| 2022-08-26 | 7,820.00 | 7,930.00 | 7,750.00 | 7,840.00 | 7,083.14 | 210,730 |
| 2022-08-25 | 7,780.00 | 7,920.00 | 7,780.00 | 7,800.00 | 7,047.00 | 364,970 |
| 2022-08-24 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,047.00 | 153,314 |
| 2022-08-23 | 7,730.00 | 7,890.00 | 7,730.00 | 7,740.00 | 6,992.79 | 193,072 |
| 2022-08-22 | 8,000.00 | 8,150.00 | 7,850.00 | 7,890.00 | 7,128.31 | 238,585 |
| 2022-08-19 | 8,230.00 | 8,300.00 | 8,080.00 | 8,080.00 | 7,299.97 | 261,169 |
| 2022-08-18 | 8,340.00 | 8,470.00 | 8,270.00 | 8,280.00 | 7,480.66 | 347,859 |
| 2022-08-17 | 8,060.00 | 8,830.00 | 8,050.00 | 8,520.00 | 7,697.49 | 2,597,664 |
| 2022-08-16 | 8,200.00 | 8,230.00 | 8,030.00 | 8,100.00 | 7,318.04 | 211,077 |
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.