Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,440.00 | 8,720.00 | 8,400.00 | 8,540.00 | 8,540.00 | 114,875 |
| 2026-07-16 | 8,480.00 | 8,550.00 | 8,320.00 | 8,430.00 | 8,430.00 | 88,962 |
| 2026-07-15 | 8,280.00 | 8,490.00 | 7,920.00 | 8,470.00 | 8,470.00 | 117,566 |
| 2026-07-14 | 7,780.00 | 8,450.00 | 7,780.00 | 8,260.00 | 8,260.00 | 188,329 |
| 2026-07-13 | 7,540.00 | 7,970.00 | 7,540.00 | 7,900.00 | 7,900.00 | 142,103 |
| 2026-07-10 | 7,150.00 | 7,630.00 | 7,150.00 | 7,590.00 | 7,590.00 | 75,660 |
| 2026-07-09 | 7,310.00 | 7,350.00 | 7,080.00 | 7,150.00 | 7,150.00 | 99,753 |
| 2026-07-08 | 7,050.00 | 7,390.00 | 7,050.00 | 7,360.00 | 7,360.00 | 125,756 |
| 2026-07-07 | 7,040.00 | 7,350.00 | 7,000.00 | 7,240.00 | 7,240.00 | 81,417 |
| 2026-07-06 | 7,100.00 | 7,210.00 | 6,930.00 | 7,040.00 | 7,040.00 | 56,957 |
| 2026-07-03 | 7,050.00 | 7,130.00 | 6,820.00 | 7,110.00 | 7,110.00 | 45,277 |
| 2026-07-02 | 7,000.00 | 7,180.00 | 6,810.00 | 7,100.00 | 7,100.00 | 56,941 |
| 2026-07-01 | 6,860.00 | 7,080.00 | 6,830.00 | 6,970.00 | 6,970.00 | 69,215 |
| 2026-06-30 | 6,730.00 | 7,080.00 | 6,730.00 | 6,860.00 | 6,860.00 | 119,540 |
| 2026-06-29 | 6,150.00 | 7,000.00 | 6,150.00 | 6,890.00 | 6,890.00 | 84,640 |
| 2026-06-26 | 6,650.00 | 6,770.00 | 6,270.00 | 6,400.00 | 6,400.00 | 151,442 |
| 2026-06-25 | 6,680.00 | 6,790.00 | 6,610.00 | 6,700.00 | 6,700.00 | 114,135 |
| 2026-06-24 | 6,540.00 | 6,840.00 | 6,410.00 | 6,710.00 | 6,710.00 | 92,333 |
| 2026-06-23 | 6,220.00 | 6,700.00 | 6,210.00 | 6,500.00 | 6,500.00 | 178,632 |
| 2026-06-22 | 6,230.00 | 6,640.00 | 5,990.00 | 6,270.00 | 6,270.00 | 104,364 |
| 2026-06-19 | 6,680.00 | 6,890.00 | 6,190.00 | 6,220.00 | 6,220.00 | 162,488 |
| 2026-06-18 | 7,140.00 | 7,300.00 | 6,820.00 | 6,820.00 | 6,820.00 | 103,324 |
| 2026-06-17 | 7,200.00 | 7,300.00 | 7,030.00 | 7,110.00 | 7,110.00 | 48,777 |
| 2026-06-16 | 7,120.00 | 7,250.00 | 7,020.00 | 7,110.00 | 7,110.00 | 185,325 |
| 2026-06-15 | 7,070.00 | 7,220.00 | 6,980.00 | 7,160.00 | 7,160.00 | 92,725 |
| 2026-06-12 | 6,740.00 | 7,120.00 | 6,660.00 | 7,060.00 | 7,060.00 | 105,872 |
| 2026-06-11 | 6,950.00 | 6,950.00 | 6,370.00 | 6,590.00 | 6,590.00 | 302,729 |
| 2026-06-10 | 7,070.00 | 7,100.00 | 6,640.00 | 6,940.00 | 6,940.00 | 94,709 |
| 2026-06-09 | 6,600.00 | 7,420.00 | 6,600.00 | 7,140.00 | 7,140.00 | 111,167 |
| 2026-06-08 | 6,760.00 | 7,100.00 | 6,400.00 | 6,600.00 | 6,600.00 | 79,145 |
| 2026-06-05 | 7,070.00 | 7,320.00 | 7,050.00 | 7,300.00 | 7,300.00 | 93,394 |
| 2026-06-04 | 7,370.00 | 7,520.00 | 7,060.00 | 7,070.00 | 7,070.00 | 115,953 |
| 2026-06-02 | 7,300.00 | 8,000.00 | 7,220.00 | 7,530.00 | 7,530.00 | 95,914 |
| 2026-06-01 | 7,890.00 | 7,990.00 | 7,340.00 | 7,460.00 | 7,460.00 | 252,010 |
| 2026-05-29 | 8,070.00 | 8,100.00 | 7,500.00 | 7,890.00 | 7,890.00 | 114,272 |
| 2026-05-28 | 8,400.00 | 8,400.00 | 7,710.00 | 8,050.00 | 8,050.00 | 89,131 |
| 2026-05-27 | 8,390.00 | 8,560.00 | 8,220.00 | 8,220.00 | 8,220.00 | 58,759 |
| 2026-05-26 | 8,940.00 | 9,250.00 | 8,560.00 | 8,570.00 | 8,570.00 | 86,448 |
| 2026-05-22 | 8,740.00 | 8,970.00 | 8,740.00 | 8,940.00 | 8,940.00 | 59,866 |
| 2026-05-21 | 8,590.00 | 8,790.00 | 8,500.00 | 8,650.00 | 8,650.00 | 59,153 |
| 2026-05-20 | 8,600.00 | 8,630.00 | 8,150.00 | 8,340.00 | 8,340.00 | 126,493 |
| 2026-05-19 | 8,610.00 | 8,830.00 | 8,530.00 | 8,780.00 | 8,780.00 | 113,427 |
| 2026-05-18 | 8,990.00 | 9,040.00 | 8,570.00 | 8,580.00 | 8,580.00 | 128,547 |
| 2026-05-15 | 9,200.00 | 9,370.00 | 8,860.00 | 8,950.00 | 8,950.00 | 112,901 |
| 2026-05-14 | 9,190.00 | 9,210.00 | 9,000.00 | 9,110.00 | 9,110.00 | 45,659 |
| 2026-05-13 | 9,250.00 | 9,280.00 | 9,030.00 | 9,050.00 | 9,050.00 | 65,069 |
| 2026-05-12 | 9,530.00 | 9,610.00 | 8,940.00 | 9,190.00 | 9,190.00 | 160,619 |
| 2026-05-11 | 9,610.00 | 9,720.00 | 9,430.00 | 9,450.00 | 9,450.00 | 136,181 |
| 2026-05-08 | 9,800.00 | 9,800.00 | 9,600.00 | 9,620.00 | 9,620.00 | 93,885 |
| 2026-05-07 | 9,720.00 | 9,940.00 | 9,670.00 | 9,740.00 | 9,740.00 | 113,740 |
| 2026-05-06 | 9,990.00 | 10,000.00 | 9,690.00 | 9,760.00 | 9,760.00 | 155,522 |
| 2026-05-04 | 10,290.00 | 10,310.00 | 9,970.00 | 9,970.00 | 9,970.00 | 95,300 |
| 2026-04-30 | 10,600.00 | 10,710.00 | 10,120.00 | 10,120.00 | 10,120.00 | 102,528 |
| 2026-04-29 | 10,880.00 | 10,890.00 | 10,100.00 | 10,560.00 | 10,560.00 | 395,815 |
| 2026-04-28 | 9,690.00 | 9,830.00 | 9,640.00 | 9,710.00 | 9,710.00 | 62,074 |
| 2026-04-27 | 9,940.00 | 9,990.00 | 9,670.00 | 9,700.00 | 9,700.00 | 65,259 |
| 2026-04-24 | 9,700.00 | 9,880.00 | 9,690.00 | 9,750.00 | 9,750.00 | 50,544 |
| 2026-04-23 | 9,700.00 | 9,940.00 | 9,700.00 | 9,700.00 | 9,700.00 | 39,767 |
| 2026-04-22 | 9,730.00 | 9,750.00 | 9,590.00 | 9,650.00 | 9,650.00 | 36,094 |
| 2026-04-21 | 9,570.00 | 9,890.00 | 9,570.00 | 9,700.00 | 9,700.00 | 44,205 |
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.