Stic Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9,700.00	9,730.00	9,560.00	9,580.00	9,580.00	59,511
2026-04-17	9,930.00	10,100.00	9,670.00	9,780.00	9,780.00	70,041
2026-04-16	9,710.00	9,960.00	9,700.00	9,930.00	9,930.00	43,186
2026-04-15	9,700.00	9,740.00	9,530.00	9,650.00	9,650.00	52,392
2026-04-14	9,400.00	9,780.00	9,400.00	9,490.00	9,490.00	53,579
2026-04-13	9,350.00	9,460.00	9,200.00	9,430.00	9,430.00	16,625
2026-04-10	9,240.00	9,470.00	9,240.00	9,380.00	9,380.00	48,927
2026-04-09	9,500.00	9,600.00	9,180.00	9,190.00	9,190.00	53,946
2026-04-08	9,540.00	9,580.00	9,270.00	9,530.00	9,530.00	53,549
2026-04-07	9,200.00	9,350.00	9,130.00	9,180.00	9,180.00	47,792
2026-04-06	9,270.00	9,270.00	9,060.00	9,180.00	9,180.00	80,832
2026-04-03	9,550.00	9,550.00	9,160.00	9,230.00	9,230.00	78,126
2026-04-02	9,300.00	9,460.00	9,110.00	9,260.00	9,260.00	127,113
2026-04-01	8,850.00	9,210.00	8,750.00	9,160.00	9,160.00	102,205
2026-03-31	9,070.00	9,070.00	8,520.00	8,530.00	8,530.00	86,251
2026-03-30	9,270.00	9,270.00	8,900.00	8,940.00	8,940.00	74,870
2026-03-27	9,400.00	9,480.00	9,230.00	9,450.00	9,450.00	58,562
2026-03-26	9,900.00	9,900.00	9,550.00	9,580.00	9,580.00	80,500
2026-03-25	9,750.00	9,800.00	9,460.00	9,800.00	9,800.00	150,329
2026-03-24	9,480.00	9,690.00	9,330.00	9,590.00	9,590.00	100,925
2026-03-23	9,740.00	9,740.00	9,300.00	9,400.00	9,400.00	83,355
2026-03-20	10,080.00	10,220.00	9,850.00	9,850.00	9,850.00	153,640
2026-03-19	10,070.00	10,170.00	9,910.00	9,980.00	9,980.00	59,379
2026-03-18	10,210.00	10,300.00	10,110.00	10,210.00	10,210.00	111,332
2026-03-17	10,230.00	10,230.00	9,960.00	10,150.00	10,150.00	63,102
2026-03-16	10,070.00	10,070.00	9,800.00	9,900.00	9,900.00	97,121
2026-03-13	10,000.00	10,200.00	9,810.00	10,090.00	10,090.00	50,160
2026-03-12	10,000.00	10,200.00	9,930.00	10,180.00	10,180.00	49,622
2026-03-11	10,270.00	10,400.00	10,030.00	10,150.00	10,150.00	86,957
2026-03-10	10,340.00	10,340.00	10,010.00	10,130.00	10,130.00	91,004
2026-03-09	10,040.00	10,040.00	9,630.00	9,890.00	9,890.00	137,808
2026-03-06	10,920.00	11,100.00	10,330.00	10,490.00	10,490.00	115,714
2026-03-05	10,670.00	11,090.00	10,670.00	10,950.00	10,950.00	91,160
2026-03-04	11,200.00	11,300.00	10,070.00	10,250.00	10,250.00	209,256
2026-03-03	12,000.00	12,180.00	11,500.00	11,810.00	11,810.00	193,872
2026-02-27	12,490.00	12,500.00	11,850.00	11,910.00	11,910.00	4,885,900
2026-02-26	12,060.00	12,100.00	11,820.00	11,960.00	11,960.00	135,778
2026-02-25	12,680.00	12,690.00	11,910.00	11,960.00	11,960.00	230,621
2026-02-24	13,010.00	13,080.00	12,470.00	12,630.00	12,630.00	153,914
2026-02-23	12,440.00	13,390.00	11,800.00	13,010.00	13,010.00	438,461
2026-02-20	11,900.00	12,590.00	11,900.00	12,430.00	12,430.00	253,614
2026-02-19	11,750.00	12,030.00	11,730.00	12,000.00	12,000.00	132,040
2026-02-13	11,660.00	11,900.00	11,500.00	11,660.00	11,660.00	99,173
2026-02-12	11,920.00	12,100.00	11,610.00	11,750.00	11,750.00	53,542
2026-02-11	11,820.00	11,930.00	11,690.00	11,850.00	11,850.00	72,031
2026-02-10	11,310.00	12,170.00	11,210.00	12,040.00	12,040.00	262,577
2026-02-09	11,230.00	11,500.00	11,220.00	11,330.00	11,330.00	86,879
2026-02-06	11,010.00	11,150.00	10,310.00	11,100.00	11,100.00	96,082
2026-02-05	11,300.00	11,410.00	11,200.00	11,370.00	11,370.00	98,747
2026-02-04	11,430.00	11,470.00	11,310.00	11,450.00	11,450.00	56,919
2026-02-03	11,400.00	11,490.00	11,140.00	11,430.00	11,430.00	99,224
2026-02-02	11,300.00	11,640.00	11,150.00	11,230.00	11,230.00	196,761
2026-01-30	11,800.00	11,800.00	11,450.00	11,660.00	11,660.00	144,983
2026-01-29	11,260.00	11,730.00	11,160.00	11,700.00	11,700.00	257,292
2026-01-28	11,240.00	11,400.00	11,080.00	11,150.00	11,150.00	104,386
2026-01-27	10,980.00	11,290.00	10,940.00	11,240.00	11,240.00	115,664
2026-01-26	11,070.00	11,130.00	10,750.00	11,080.00	11,080.00	142,242
2026-01-23	10,200.00	11,160.00	10,100.00	11,050.00	11,050.00	343,189
2026-01-22	9,900.00	10,350.00	9,720.00	10,190.00	10,190.00	162,437
2026-01-21	9,900.00	10,050.00	9,570.00	9,780.00	9,780.00	175,425

← NewerPage 3 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.