Stic Investments Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	9,260.00	9,340.00	9,100.00	9,180.00	8,293.78	226,016
2022-05-17	9,160.00	9,330.00	9,090.00	9,290.00	8,393.16	177,048
2022-05-16	9,190.00	9,350.00	9,100.00	9,250.00	8,357.02	237,408
2022-05-13	8,960.00	9,240.00	8,960.00	9,190.00	8,302.81	238,405
2022-05-12	9,400.00	9,460.00	8,960.00	8,980.00	8,113.09	386,265
2022-05-11	9,450.00	9,510.00	9,390.00	9,400.00	8,492.54	203,789
2022-05-10	9,420.00	9,640.00	9,380.00	9,450.00	8,537.71	551,531
2022-05-09	10,050.00	10,100.00	9,700.00	9,770.00	8,826.82	385,305
2022-05-06	10,250.00	10,300.00	10,100.00	10,100.00	9,124.96	238,463
2022-05-04	10,500.00	10,550.00	10,350.00	10,400.00	9,396.00	160,580
2022-05-03	10,350.00	10,500.00	10,300.00	10,500.00	9,486.35	231,099
2022-05-02	10,250.00	10,400.00	10,200.00	10,300.00	9,305.66	130,664
2022-04-29	10,400.00	10,450.00	10,250.00	10,400.00	9,396.00	244,353
2022-04-28	10,500.00	10,550.00	10,250.00	10,350.00	9,350.83	240,970
2022-04-27	10,300.00	10,550.00	10,200.00	10,400.00	9,396.00	393,717
2022-04-26	10,450.00	10,600.00	10,350.00	10,550.00	9,531.52	405,981
2022-04-25	10,150.00	10,450.00	10,050.00	10,300.00	9,305.66	569,351
2022-04-22	10,100.00	10,200.00	10,050.00	10,200.00	9,215.31	199,120
2022-04-21	10,100.00	10,150.00	10,050.00	10,100.00	9,124.96	214,141
2022-04-20	10,100.00	10,100.00	10,000.00	10,050.00	9,079.79	213,177
2022-04-19	10,050.00	10,100.00	9,990.00	10,000.00	9,034.62	208,555
2022-04-18	10,100.00	10,150.00	9,990.00	10,050.00	9,079.79	279,351
2022-04-15	9,860.00	10,200.00	9,810.00	10,050.00	9,079.79	565,040
2022-04-14	9,840.00	9,970.00	9,790.00	9,920.00	8,962.34	331,254
2022-04-13	9,780.00	9,790.00	9,650.00	9,710.00	8,772.61	311,370
2022-04-12	9,680.00	9,830.00	9,600.00	9,780.00	8,835.86	376,190
2022-04-11	9,940.00	10,050.00	9,740.00	9,800.00	8,853.92	529,741
2022-04-08	10,100.00	10,300.00	9,910.00	9,930.00	8,971.37	574,038
2022-04-07	10,200.00	11,250.00	10,050.00	10,050.00	9,079.79	5,126,387
2022-04-06	10,050.00	10,050.00	9,870.00	9,960.00	8,998.48	486,714
2022-04-05	10,050.00	10,100.00	9,990.00	10,050.00	9,079.79	234,414
2022-04-04	10,200.00	10,250.00	9,930.00	10,000.00	9,034.62	495,892
2022-04-01	10,300.00	10,550.00	10,100.00	10,200.00	9,215.31	528,655
2022-03-31	10,050.00	10,350.00	10,050.00	10,350.00	9,350.83	303,980
2022-03-30	10,150.00	10,300.00	10,050.00	10,050.00	9,079.79	204,564
2022-03-29	10,100.00	10,200.00	10,000.00	10,050.00	9,079.79	245,010
2022-03-28	10,200.00	10,200.00	9,910.00	10,050.00	9,079.79	481,650
2022-03-25	10,150.00	10,450.00	10,150.00	10,200.00	9,215.31	294,048
2022-03-24	10,100.00	10,200.00	9,970.00	10,150.00	9,170.14	212,981
2022-03-23	10,100.00	10,200.00	10,050.00	10,150.00	9,170.14	264,110
2022-03-22	10,000.00	10,250.00	9,960.00	10,000.00	9,034.62	289,355
2022-03-21	9,860.00	10,150.00	9,860.00	10,050.00	9,079.79	303,805
2022-03-18	10,050.00	10,050.00	9,890.00	9,970.00	9,007.51	297,960
2022-03-17	9,750.00	10,050.00	9,720.00	9,950.00	8,989.44	357,505
2022-03-16	9,350.00	9,650.00	9,340.00	9,650.00	8,718.41	394,653
2022-03-15	9,560.00	9,690.00	9,150.00	9,250.00	8,357.02	542,797
2022-03-14	9,920.00	9,950.00	9,640.00	9,660.00	8,727.44	365,080
2022-03-11	10,050.00	10,100.00	9,840.00	9,950.00	8,989.44	275,476
2022-03-10	10,150.00	10,150.00	9,970.00	9,970.00	9,007.51	186,223
2022-03-08	9,920.00	9,990.00	9,790.00	9,900.00	8,944.27	344,919
2022-03-07	10,100.00	10,200.00	10,000.00	10,000.00	9,034.62	229,608
2022-03-04	10,300.00	10,400.00	10,100.00	10,250.00	9,260.48	199,132
2022-03-03	10,200.00	10,400.00	10,150.00	10,300.00	9,305.66	280,475
2022-03-02	10,200.00	10,300.00	10,050.00	10,100.00	9,124.96	263,474
2022-02-28	10,500.00	10,550.00	10,100.00	10,200.00	9,215.31	425,906
2022-02-25	10,400.00	10,700.00	10,200.00	10,550.00	9,531.52	694,613
2022-02-24	10,350.00	10,700.00	10,050.00	10,100.00	9,124.96	412,618
2022-02-23	10,050.00	10,600.00	10,050.00	10,500.00	9,486.35	493,390
2022-02-22	10,000.00	10,300.00	9,950.00	9,970.00	9,007.51	370,567
2022-02-21	10,150.00	10,400.00	10,150.00	10,300.00	9,305.66	122,172

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.