Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,130.00 | 8,400.00 | 8,010.00 | 8,200.00 | 7,408.39 | 449,107 |
| 2022-08-11 | 8,290.00 | 8,330.00 | 8,120.00 | 8,120.00 | 7,336.11 | 312,847 |
| 2022-08-10 | 8,650.00 | 8,950.00 | 8,160.00 | 8,190.00 | 7,399.35 | 1,840,837 |
| 2022-08-09 | 8,410.00 | 8,500.00 | 8,350.00 | 8,410.00 | 7,598.11 | 195,477 |
| 2022-08-08 | 8,480.00 | 8,490.00 | 8,320.00 | 8,460.00 | 7,643.29 | 266,301 |
| 2022-08-05 | 8,700.00 | 8,700.00 | 8,450.00 | 8,520.00 | 7,697.49 | 430,873 |
| 2022-08-04 | 8,400.00 | 8,640.00 | 8,370.00 | 8,520.00 | 7,697.49 | 618,975 |
| 2022-08-03 | 8,200.00 | 8,380.00 | 8,190.00 | 8,270.00 | 7,471.63 | 294,852 |
| 2022-08-02 | 8,430.00 | 8,430.00 | 8,190.00 | 8,290.00 | 7,489.70 | 500,292 |
| 2022-08-01 | 8,500.00 | 8,690.00 | 8,280.00 | 8,460.00 | 7,643.29 | 1,612,796 |
| 2022-07-29 | 7,730.00 | 8,270.00 | 7,680.00 | 8,110.00 | 7,327.07 | 1,629,469 |
| 2022-07-28 | 7,850.00 | 7,870.00 | 7,630.00 | 7,660.00 | 6,920.52 | 395,910 |
| 2022-07-27 | 7,430.00 | 8,350.00 | 7,390.00 | 7,880.00 | 7,119.28 | 4,184,609 |
| 2022-07-26 | 7,470.00 | 7,890.00 | 7,440.00 | 7,440.00 | 6,721.76 | 335,638 |
| 2022-07-25 | 7,420.00 | 7,550.00 | 7,400.00 | 7,470.00 | 6,748.86 | 132,960 |
| 2022-07-22 | 7,440.00 | 7,540.00 | 7,410.00 | 7,450.00 | 6,730.79 | 79,623 |
| 2022-07-21 | 7,420.00 | 7,560.00 | 7,350.00 | 7,490.00 | 6,766.93 | 203,075 |
| 2022-07-20 | 7,410.00 | 7,460.00 | 7,350.00 | 7,380.00 | 6,667.55 | 127,102 |
| 2022-07-19 | 7,200.00 | 7,340.00 | 7,170.00 | 7,310.00 | 6,604.31 | 51,761 |
| 2022-07-18 | 7,240.00 | 7,330.00 | 7,240.00 | 7,300.00 | 6,595.27 | 93,801 |
| 2022-07-15 | 7,240.00 | 7,240.00 | 7,030.00 | 7,220.00 | 6,522.99 | 88,163 |
| 2022-07-14 | 7,070.00 | 7,230.00 | 7,060.00 | 7,150.00 | 6,459.75 | 89,443 |
| 2022-07-13 | 7,100.00 | 7,140.00 | 7,000.00 | 7,070.00 | 6,387.47 | 73,069 |
| 2022-07-12 | 7,370.00 | 7,370.00 | 7,050.00 | 7,090.00 | 6,405.54 | 187,482 |
| 2022-07-11 | 7,370.00 | 7,480.00 | 7,270.00 | 7,390.00 | 6,676.58 | 96,915 |
| 2022-07-08 | 7,320.00 | 7,430.00 | 7,220.00 | 7,310.00 | 6,604.31 | 171,349 |
| 2022-07-07 | 7,250.00 | 7,300.00 | 7,100.00 | 7,210.00 | 6,513.96 | 128,760 |
| 2022-07-06 | 7,280.00 | 7,350.00 | 7,100.00 | 7,150.00 | 6,459.75 | 129,880 |
| 2022-07-05 | 7,150.00 | 7,370.00 | 7,060.00 | 7,280.00 | 6,577.20 | 212,901 |
| 2022-07-04 | 7,060.00 | 7,200.00 | 6,850.00 | 6,980.00 | 6,306.16 | 265,047 |
| 2022-07-01 | 7,220.00 | 7,280.00 | 6,940.00 | 7,050.00 | 6,369.41 | 225,552 |
| 2022-06-30 | 7,390.00 | 7,400.00 | 7,180.00 | 7,220.00 | 6,522.99 | 209,785 |
| 2022-06-29 | 7,240.00 | 7,440.00 | 7,230.00 | 7,390.00 | 6,676.58 | 251,414 |
| 2022-06-28 | 7,210.00 | 7,460.00 | 7,150.00 | 7,430.00 | 6,712.72 | 418,376 |
| 2022-06-27 | 7,150.00 | 7,320.00 | 7,010.00 | 7,150.00 | 6,459.75 | 429,469 |
| 2022-06-24 | 6,310.00 | 7,700.00 | 6,310.00 | 7,010.00 | 6,333.27 | 3,558,862 |
| 2022-06-23 | 6,820.00 | 6,890.00 | 6,380.00 | 6,380.00 | 5,764.09 | 513,043 |
| 2022-06-22 | 7,220.00 | 7,370.00 | 6,800.00 | 6,820.00 | 6,161.61 | 393,086 |
| 2022-06-21 | 6,930.00 | 7,390.00 | 6,880.00 | 7,280.00 | 6,577.20 | 442,277 |
| 2022-06-20 | 7,430.00 | 7,880.00 | 6,880.00 | 6,920.00 | 6,251.96 | 2,670,198 |
| 2022-06-17 | 7,230.00 | 7,480.00 | 7,160.00 | 7,360.00 | 6,649.48 | 261,580 |
| 2022-06-16 | 7,620.00 | 7,770.00 | 7,400.00 | 7,400.00 | 6,685.62 | 280,141 |
| 2022-06-15 | 7,460.00 | 8,090.00 | 7,400.00 | 7,440.00 | 6,721.76 | 720,355 |
| 2022-06-14 | 7,350.00 | 7,740.00 | 7,300.00 | 7,570.00 | 6,839.21 | 632,644 |
| 2022-06-13 | 8,120.00 | 8,250.00 | 7,720.00 | 7,770.00 | 7,019.90 | 478,541 |
| 2022-06-10 | 8,560.00 | 8,560.00 | 8,350.00 | 8,410.00 | 7,598.11 | 272,666 |
| 2022-06-09 | 8,770.00 | 8,770.00 | 8,510.00 | 8,560.00 | 7,733.63 | 276,683 |
| 2022-06-08 | 8,860.00 | 8,930.00 | 8,740.00 | 8,740.00 | 7,896.26 | 202,568 |
| 2022-06-07 | 8,800.00 | 8,950.00 | 8,680.00 | 8,860.00 | 8,004.67 | 317,229 |
| 2022-06-03 | 8,950.00 | 8,950.00 | 8,750.00 | 8,790.00 | 7,941.43 | 278,127 |
| 2022-06-02 | 9,050.00 | 9,050.00 | 8,860.00 | 8,890.00 | 8,031.77 | 86,759 |
| 2022-05-31 | 9,000.00 | 9,090.00 | 8,900.00 | 8,900.00 | 8,040.81 | 555,356 |
| 2022-05-30 | 8,910.00 | 9,070.00 | 8,820.00 | 9,000.00 | 8,131.16 | 121,915 |
| 2022-05-27 | 8,830.00 | 8,900.00 | 8,800.00 | 8,810.00 | 7,959.50 | 106,089 |
| 2022-05-26 | 8,870.00 | 8,980.00 | 8,750.00 | 8,760.00 | 7,914.32 | 171,739 |
| 2022-05-25 | 8,900.00 | 8,990.00 | 8,810.00 | 8,890.00 | 8,031.77 | 156,522 |
| 2022-05-24 | 9,010.00 | 9,130.00 | 8,900.00 | 8,950.00 | 8,085.98 | 243,440 |
| 2022-05-23 | 9,060.00 | 9,110.00 | 9,010.00 | 9,090.00 | 8,212.47 | 144,637 |
| 2022-05-20 | 8,820.00 | 9,270.00 | 8,820.00 | 9,060.00 | 8,185.36 | 332,134 |
| 2022-05-19 | 8,900.00 | 8,970.00 | 8,750.00 | 8,750.00 | 7,905.29 | 363,094 |
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.