Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,490.00 | 10,260.00 | 9,400.00 | 10,060.00 | 10,060.00 | 283,998 |
| 2026-01-19 | 9,180.00 | 9,250.00 | 9,070.00 | 9,130.00 | 9,130.00 | 39,277 |
| 2026-01-16 | 9,590.00 | 9,750.00 | 9,160.00 | 9,180.00 | 9,180.00 | 142,367 |
| 2026-01-15 | 9,560.00 | 9,600.00 | 9,400.00 | 9,520.00 | 9,520.00 | 43,984 |
| 2026-01-14 | 9,410.00 | 9,620.00 | 9,370.00 | 9,530.00 | 9,530.00 | 30,153 |
| 2026-01-13 | 9,600.00 | 9,670.00 | 9,390.00 | 9,410.00 | 9,410.00 | 50,116 |
| 2026-01-12 | 9,580.00 | 9,650.00 | 9,450.00 | 9,610.00 | 9,610.00 | 31,788 |
| 2026-01-09 | 9,400.00 | 9,510.00 | 9,240.00 | 9,440.00 | 9,440.00 | 43,358 |
| 2026-01-08 | 9,330.00 | 9,400.00 | 9,200.00 | 9,310.00 | 9,310.00 | 47,856 |
| 2026-01-07 | 9,600.00 | 9,650.00 | 9,270.00 | 9,420.00 | 9,420.00 | 62,368 |
| 2026-01-06 | 9,490.00 | 10,080.00 | 9,410.00 | 9,600.00 | 9,600.00 | 64,871 |
| 2026-01-05 | 9,460.00 | 9,520.00 | 9,350.00 | 9,490.00 | 9,490.00 | 33,151 |
| 2026-01-02 | 9,500.00 | 9,540.00 | 9,330.00 | 9,420.00 | 9,420.00 | 51,838 |
| 2025-12-30 | 9,510.00 | 9,550.00 | 9,350.00 | 9,380.00 | 9,380.00 | 54,851 |
| 2025-12-29 | 9,670.00 | 9,730.00 | 9,390.00 | 9,450.00 | 9,450.00 | 69,528 |
| 2025-12-26 | 9,940.00 | 9,990.00 | 9,570.00 | 9,670.00 | 9,670.00 | 127,773 |
| 2025-12-24 | 10,050.00 | 10,050.00 | 9,890.00 | 9,940.00 | 9,940.00 | 84,325 |
| 2025-12-23 | 10,380.00 | 10,380.00 | 9,950.00 | 10,000.00 | 10,000.00 | 139,257 |
| 2025-12-22 | 10,440.00 | 10,660.00 | 10,300.00 | 10,380.00 | 10,380.00 | 121,293 |
| 2025-12-19 | 10,480.00 | 10,640.00 | 10,320.00 | 10,440.00 | 10,440.00 | 134,977 |
| 2025-12-18 | 10,270.00 | 10,520.00 | 10,270.00 | 10,300.00 | 10,300.00 | 83,416 |
| 2025-12-17 | 10,570.00 | 10,630.00 | 10,330.00 | 10,400.00 | 10,400.00 | 86,499 |
| 2025-12-16 | 10,750.00 | 10,750.00 | 10,200.00 | 10,570.00 | 10,570.00 | 204,565 |
| 2025-12-15 | 10,750.00 | 11,000.00 | 10,670.00 | 10,850.00 | 10,850.00 | 106,817 |
| 2025-12-12 | 10,740.00 | 10,900.00 | 10,650.00 | 10,890.00 | 10,890.00 | 90,033 |
| 2025-12-11 | 10,780.00 | 10,880.00 | 10,620.00 | 10,740.00 | 10,740.00 | 88,183 |
| 2025-12-10 | 10,830.00 | 10,880.00 | 10,650.00 | 10,780.00 | 10,780.00 | 65,567 |
| 2025-12-09 | 10,750.00 | 10,900.00 | 10,550.00 | 10,760.00 | 10,760.00 | 107,617 |
| 2025-12-08 | 10,590.00 | 11,070.00 | 10,590.00 | 10,690.00 | 10,690.00 | 165,010 |
| 2025-12-05 | 10,690.00 | 10,690.00 | 10,110.00 | 10,490.00 | 10,490.00 | 183,002 |
| 2025-12-04 | 10,860.00 | 10,920.00 | 10,550.00 | 10,600.00 | 10,600.00 | 89,771 |
| 2025-12-03 | 10,820.00 | 11,070.00 | 10,790.00 | 10,860.00 | 10,860.00 | 71,992 |
| 2025-12-02 | 11,230.00 | 11,250.00 | 10,770.00 | 10,890.00 | 10,890.00 | 119,623 |
| 2025-12-01 | 11,030.00 | 11,800.00 | 11,030.00 | 11,250.00 | 11,250.00 | 297,320 |
| 2025-11-28 | 10,780.00 | 11,070.00 | 10,720.00 | 10,960.00 | 10,960.00 | 67,669 |
| 2025-11-27 | 11,000.00 | 11,000.00 | 10,650.00 | 10,770.00 | 10,770.00 | 85,270 |
| 2025-11-26 | 10,750.00 | 11,200.00 | 10,620.00 | 10,980.00 | 10,980.00 | 193,270 |
| 2025-11-25 | 10,120.00 | 11,000.00 | 10,120.00 | 10,760.00 | 10,760.00 | 271,809 |
| 2025-11-24 | 10,070.00 | 10,300.00 | 10,030.00 | 10,120.00 | 10,120.00 | 117,542 |
| 2025-11-21 | 10,050.00 | 10,150.00 | 9,960.00 | 10,070.00 | 10,070.00 | 44,192 |
| 2025-11-20 | 10,070.00 | 10,290.00 | 10,010.00 | 10,140.00 | 10,140.00 | 59,584 |
| 2025-11-19 | 10,300.00 | 10,350.00 | 9,930.00 | 9,940.00 | 9,940.00 | 76,649 |
| 2025-11-18 | 10,930.00 | 10,930.00 | 10,160.00 | 10,280.00 | 10,280.00 | 104,824 |
| 2025-11-17 | 10,590.00 | 10,850.00 | 10,490.00 | 10,740.00 | 10,740.00 | 69,189 |
| 2025-11-14 | 10,600.00 | 10,930.00 | 10,480.00 | 10,590.00 | 10,590.00 | 89,373 |
| 2025-11-13 | 10,820.00 | 10,850.00 | 10,570.00 | 10,670.00 | 10,670.00 | 75,682 |
| 2025-11-12 | 10,880.00 | 10,890.00 | 10,640.00 | 10,880.00 | 10,880.00 | 86,830 |
| 2025-11-11 | 10,640.00 | 11,160.00 | 10,640.00 | 10,880.00 | 10,880.00 | 129,682 |
| 2025-11-10 | 10,290.00 | 10,990.00 | 10,290.00 | 10,710.00 | 10,710.00 | 120,233 |
| 2025-11-07 | 10,400.00 | 10,400.00 | 10,060.00 | 10,280.00 | 10,280.00 | 90,088 |
| 2025-11-06 | 10,760.00 | 10,820.00 | 10,480.00 | 10,490.00 | 10,490.00 | 95,244 |
| 2025-11-05 | 10,320.00 | 10,850.00 | 10,040.00 | 10,750.00 | 10,750.00 | 214,183 |
| 2025-11-04 | 10,100.00 | 10,800.00 | 10,100.00 | 10,500.00 | 10,500.00 | 123,701 |
| 2025-11-03 | 10,390.00 | 10,880.00 | 10,190.00 | 10,200.00 | 10,200.00 | 119,434 |
| 2025-10-31 | 9,900.00 | 10,840.00 | 9,760.00 | 10,400.00 | 10,400.00 | 424,275 |
| 2025-10-30 | 9,900.00 | 10,000.00 | 9,400.00 | 9,590.00 | 9,590.00 | 82,039 |
| 2025-10-29 | 10,110.00 | 10,120.00 | 9,900.00 | 9,900.00 | 9,900.00 | 73,203 |
| 2025-10-28 | 10,030.00 | 10,390.00 | 9,850.00 | 10,110.00 | 10,110.00 | 117,212 |
| 2025-10-27 | 9,850.00 | 10,010.00 | 9,740.00 | 9,950.00 | 9,950.00 | 71,552 |
| 2025-10-24 | 9,910.00 | 9,910.00 | 9,690.00 | 9,690.00 | 9,690.00 | 62,742 |
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.