Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 15,700.00 | 17,150.00 | 15,550.00 | 16,850.00 | 15,063.64 | 12,309,690 |
| 2021-11-22 | 15,700.00 | 15,750.00 | 15,200.00 | 15,350.00 | 13,722.67 | 960,801 |
| 2021-11-19 | 15,300.00 | 15,400.00 | 15,050.00 | 15,100.00 | 13,499.17 | 779,274 |
| 2021-11-18 | 15,550.00 | 15,750.00 | 15,100.00 | 15,300.00 | 13,677.97 | 1,025,771 |
| 2021-11-17 | 15,750.00 | 15,900.00 | 15,500.00 | 15,550.00 | 13,901.46 | 769,060 |
| 2021-11-16 | 15,400.00 | 16,100.00 | 15,250.00 | 15,900.00 | 14,214.36 | 1,681,545 |
| 2021-11-15 | 15,250.00 | 15,500.00 | 15,200.00 | 15,350.00 | 13,722.67 | 462,877 |
| 2021-11-12 | 15,500.00 | 15,550.00 | 15,150.00 | 15,300.00 | 13,677.97 | 587,875 |
| 2021-11-11 | 15,450.00 | 15,700.00 | 15,200.00 | 15,200.00 | 13,588.57 | 924,052 |
| 2021-11-10 | 15,200.00 | 15,850.00 | 14,950.00 | 15,550.00 | 13,901.46 | 1,454,107 |
| 2021-11-09 | 14,900.00 | 15,200.00 | 14,850.00 | 15,000.00 | 13,409.77 | 435,271 |
| 2021-11-08 | 14,950.00 | 15,150.00 | 14,650.00 | 14,900.00 | 13,320.37 | 466,640 |
| 2021-11-05 | 14,950.00 | 15,200.00 | 14,850.00 | 15,000.00 | 13,409.77 | 501,215 |
| 2021-11-04 | 15,750.00 | 15,750.00 | 14,850.00 | 15,100.00 | 13,499.17 | 963,066 |
| 2021-11-03 | 15,650.00 | 15,800.00 | 15,400.00 | 15,600.00 | 13,946.16 | 628,304 |
| 2021-11-02 | 14,800.00 | 15,550.00 | 14,800.00 | 15,500.00 | 13,856.77 | 1,348,113 |
| 2021-11-01 | 15,000.00 | 15,100.00 | 14,500.00 | 14,650.00 | 13,096.88 | 828,908 |
| 2021-10-29 | 15,250.00 | 15,350.00 | 14,800.00 | 14,850.00 | 13,275.68 | 1,014,935 |
| 2021-10-28 | 15,750.00 | 15,950.00 | 15,150.00 | 15,200.00 | 13,588.57 | 1,213,174 |
| 2021-10-27 | 15,550.00 | 15,950.00 | 15,400.00 | 15,800.00 | 14,124.96 | 950,158 |
| 2021-10-26 | 15,550.00 | 15,800.00 | 15,450.00 | 15,550.00 | 13,901.46 | 925,881 |
| 2021-10-25 | 16,200.00 | 16,250.00 | 15,250.00 | 15,350.00 | 13,722.67 | 1,860,384 |
| 2021-10-22 | 16,000.00 | 16,400.00 | 15,850.00 | 16,300.00 | 14,571.95 | 1,708,535 |
| 2021-10-21 | 16,400.00 | 16,650.00 | 16,000.00 | 16,100.00 | 14,393.16 | 2,685,794 |
| 2021-10-20 | 15,550.00 | 16,850.00 | 15,300.00 | 16,100.00 | 14,393.16 | 9,173,608 |
| 2021-10-19 | 15,800.00 | 16,200.00 | 15,050.00 | 15,200.00 | 13,588.57 | 5,523,023 |
| 2021-10-18 | 20,850.00 | 21,150.00 | 15,900.00 | 15,900.00 | 14,214.36 | 17,646,980 |
| 2021-10-15 | 17,500.00 | 17,700.00 | 16,750.00 | 17,400.00 | 15,555.34 | 3,722,742 |
| 2021-10-14 | 15,800.00 | 17,900.00 | 15,600.00 | 17,400.00 | 15,555.34 | 10,941,050 |
← NewerPage 21 of 21 · 1,229 trading days
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.