Stic Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	10,000.00	10,350.00	9,990.00	10,350.00	9,350.83	199,336
2022-02-17	10,550.00	10,550.00	9,970.00	10,200.00	9,215.31	386,960
2022-02-16	9,990.00	10,500.00	9,990.00	10,400.00	9,396.00	582,171
2022-02-15	9,960.00	10,100.00	9,700.00	9,700.00	8,763.58	399,995
2022-02-14	9,990.00	10,400.00	9,970.00	9,970.00	9,007.51	476,979
2022-02-11	10,400.00	10,550.00	10,150.00	10,150.00	9,170.14	377,103
2022-02-10	10,850.00	10,950.00	10,500.00	10,500.00	9,486.35	293,829
2022-02-09	10,550.00	11,100.00	10,500.00	10,750.00	9,712.21	506,832
2022-02-08	10,800.00	10,900.00	10,450.00	10,450.00	9,441.17	266,419
2022-02-07	10,850.00	10,850.00	10,450.00	10,800.00	9,757.39	245,997
2022-02-04	10,450.00	10,950.00	10,450.00	10,750.00	9,712.21	373,340
2022-02-03	10,350.00	10,750.00	10,250.00	10,450.00	9,441.17	389,603
2022-01-28	9,930.00	10,250.00	9,510.00	10,100.00	9,124.96	532,803
2022-01-27	10,700.00	10,800.00	9,930.00	9,930.00	8,971.37	802,632
2022-01-26	10,150.00	10,800.00	10,150.00	10,700.00	9,667.04	597,571
2022-01-25	10,850.00	10,950.00	10,300.00	10,300.00	9,305.66	741,407
2022-01-24	11,350.00	11,450.00	10,650.00	10,750.00	9,712.21	779,095
2022-01-21	11,850.00	11,900.00	11,350.00	11,450.00	10,344.64	381,223
2022-01-20	11,450.00	11,650.00	11,350.00	11,600.00	10,480.16	388,293
2022-01-19	11,300.00	11,750.00	11,250.00	11,450.00	10,344.64	481,255
2022-01-18	11,750.00	12,900.00	11,500.00	11,500.00	10,389.81	2,007,767
2022-01-17	11,950.00	12,200.00	11,300.00	11,550.00	10,434.98	1,048,518
2022-01-14	11,900.00	12,350.00	11,800.00	12,100.00	10,931.89	514,895
2022-01-13	12,500.00	12,600.00	12,000.00	12,150.00	10,977.06	475,316
2022-01-12	12,450.00	12,750.00	12,300.00	12,500.00	11,293.27	413,783
2022-01-11	12,850.00	13,050.00	12,200.00	12,400.00	11,202.93	643,075
2022-01-10	13,200.00	13,250.00	12,500.00	12,800.00	11,564.31	616,239
2022-01-07	13,200.00	13,650.00	13,200.00	13,300.00	12,016.04	447,780
2022-01-06	13,750.00	13,950.00	13,300.00	13,300.00	12,016.04	780,398
2022-01-05	14,450.00	14,450.00	14,000.00	14,150.00	12,783.98	597,156
2022-01-04	14,600.00	14,700.00	14,350.00	14,500.00	13,100.19	255,379
2022-01-03	14,750.00	14,800.00	14,450.00	14,650.00	13,235.71	310,313
2021-12-30	14,500.00	14,700.00	14,350.00	14,700.00	13,280.89	247,862
2021-12-29	14,300.00	14,600.00	14,250.00	14,400.00	13,009.85	260,597
2021-12-28	14,150.00	14,450.00	14,150.00	14,300.00	12,783.98	425,843
2021-12-27	14,150.00	14,300.00	14,050.00	14,200.00	12,694.58	303,533
2021-12-24	14,000.00	14,250.00	14,000.00	14,100.00	12,605.19	334,612
2021-12-23	14,300.00	14,350.00	13,950.00	14,000.00	12,515.79	512,311
2021-12-22	14,550.00	14,600.00	14,250.00	14,250.00	12,739.28	311,788
2021-12-21	14,150.00	14,550.00	13,950.00	14,400.00	12,873.38	610,936
2021-12-20	14,800.00	15,150.00	14,200.00	14,300.00	12,783.98	893,188
2021-12-17	15,200.00	15,350.00	14,800.00	15,000.00	13,409.77	766,627
2021-12-16	15,700.00	15,800.00	14,950.00	15,150.00	13,543.87	801,979
2021-12-15	15,450.00	15,850.00	15,200.00	15,750.00	14,080.26	695,295
2021-12-14	14,950.00	15,850.00	14,950.00	15,500.00	13,856.77	1,828,413
2021-12-13	15,050.00	15,250.00	14,800.00	14,800.00	13,230.98	503,727
2021-12-10	14,900.00	15,250.00	14,850.00	14,950.00	13,365.07	534,649
2021-12-09	14,750.00	15,100.00	14,600.00	15,100.00	13,499.17	506,203
2021-12-08	14,550.00	14,850.00	14,500.00	14,700.00	13,141.58	786,250
2021-12-07	14,450.00	14,600.00	14,350.00	14,450.00	12,918.08	641,503
2021-12-06	14,700.00	14,750.00	14,350.00	14,400.00	12,873.38	785,306
2021-12-03	14,550.00	15,000.00	14,500.00	14,850.00	13,275.68	1,814,630
2021-12-02	15,150.00	15,700.00	14,900.00	15,300.00	13,677.97	1,850,351
2021-12-01	16,200.00	16,350.00	15,150.00	15,600.00	13,946.16	2,715,966
2021-11-30	16,700.00	17,050.00	15,500.00	15,900.00	14,214.36	3,322,135
2021-11-29	16,950.00	17,150.00	15,950.00	16,300.00	14,571.95	3,316,714
2021-11-26	17,500.00	17,900.00	17,100.00	17,550.00	15,689.43	2,630,651
2021-11-25	17,300.00	17,900.00	17,100.00	17,450.00	15,600.04	3,081,600
2021-11-24	16,850.00	17,500.00	16,600.00	17,300.00	15,465.94	4,413,505
2021-11-23	15,700.00	17,150.00	15,550.00	16,850.00	15,063.64	12,309,690

← NewerPage 20 of 21 · 1,228 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.