Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,820.00 | 9,930.00 | 9,700.00 | 9,760.00 | 9,760.00 | 48,338 |
| 2025-10-22 | 9,850.00 | 9,960.00 | 9,770.00 | 9,910.00 | 9,910.00 | 50,102 |
| 2025-10-21 | 10,100.00 | 10,160.00 | 9,830.00 | 9,870.00 | 9,870.00 | 131,716 |
| 2025-10-20 | 10,460.00 | 10,460.00 | 10,090.00 | 10,100.00 | 10,100.00 | 122,279 |
| 2025-10-17 | 10,540.00 | 10,540.00 | 10,220.00 | 10,460.00 | 10,460.00 | 45,843 |
| 2025-10-16 | 10,490.00 | 10,580.00 | 10,400.00 | 10,500.00 | 10,500.00 | 40,962 |
| 2025-10-15 | 10,200.00 | 10,580.00 | 10,190.00 | 10,520.00 | 10,520.00 | 43,047 |
| 2025-10-14 | 10,250.00 | 10,350.00 | 10,130.00 | 10,200.00 | 10,200.00 | 50,125 |
| 2025-10-13 | 10,320.00 | 10,500.00 | 10,230.00 | 10,250.00 | 10,250.00 | 64,534 |
| 2025-10-10 | 10,590.00 | 10,610.00 | 10,320.00 | 10,590.00 | 10,590.00 | 65,968 |
| 2025-10-02 | 10,660.00 | 10,850.00 | 10,500.00 | 10,500.00 | 10,500.00 | 65,607 |
| 2025-10-01 | 10,910.00 | 10,910.00 | 10,600.00 | 10,660.00 | 10,660.00 | 40,225 |
| 2025-09-30 | 10,600.00 | 10,880.00 | 10,600.00 | 10,670.00 | 10,670.00 | 83,733 |
| 2025-09-29 | 10,350.00 | 10,780.00 | 10,350.00 | 10,600.00 | 10,600.00 | 97,759 |
| 2025-09-26 | 10,400.00 | 10,590.00 | 10,195.00 | 10,250.00 | 10,250.00 | 54,087 |
| 2025-09-25 | 10,610.00 | 10,610.00 | 10,420.00 | 10,500.00 | 10,500.00 | 70,157 |
| 2025-09-24 | 10,800.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,600.00 | 91,795 |
| 2025-09-23 | 10,860.00 | 11,100.00 | 10,700.00 | 10,710.00 | 10,710.00 | 89,066 |
| 2025-09-22 | 11,400.00 | 11,400.00 | 10,950.00 | 10,970.00 | 10,970.00 | 102,064 |
| 2025-09-19 | 11,240.00 | 11,470.00 | 11,190.00 | 11,330.00 | 11,330.00 | 199,431 |
| 2025-09-18 | 11,860.00 | 11,860.00 | 11,170.00 | 11,300.00 | 11,300.00 | 92,099 |
| 2025-09-17 | 11,600.00 | 11,600.00 | 11,210.00 | 11,390.00 | 11,390.00 | 77,781 |
| 2025-09-16 | 11,740.00 | 11,830.00 | 11,400.00 | 11,510.00 | 11,510.00 | 130,187 |
| 2025-09-15 | 11,600.00 | 11,920.00 | 11,600.00 | 11,730.00 | 11,730.00 | 150,992 |
| 2025-09-12 | 10,840.00 | 11,980.00 | 10,820.00 | 11,620.00 | 11,620.00 | 611,854 |
| 2025-09-11 | 10,780.00 | 10,960.00 | 10,730.00 | 10,840.00 | 10,840.00 | 83,866 |
| 2025-09-10 | 10,600.00 | 10,890.00 | 10,560.00 | 10,780.00 | 10,780.00 | 71,401 |
| 2025-09-09 | 10,530.00 | 10,870.00 | 10,530.00 | 10,650.00 | 10,650.00 | 61,832 |
| 2025-09-08 | 10,350.00 | 10,680.00 | 10,010.00 | 10,670.00 | 10,670.00 | 77,352 |
| 2025-09-05 | 10,110.00 | 10,360.00 | 10,070.00 | 10,320.00 | 10,320.00 | 73,141 |
| 2025-09-04 | 10,070.00 | 10,220.00 | 10,000.00 | 10,110.00 | 10,110.00 | 49,941 |
| 2025-09-03 | 9,980.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | 23,231 |
| 2025-09-02 | 10,010.00 | 10,130.00 | 9,990.00 | 10,060.00 | 10,060.00 | 24,389 |
| 2025-09-01 | 10,000.00 | 10,190.00 | 9,950.00 | 10,010.00 | 10,010.00 | 80,739 |
| 2025-08-29 | 10,450.00 | 10,450.00 | 10,110.00 | 10,160.00 | 10,160.00 | 74,488 |
| 2025-08-28 | 9,990.00 | 10,440.00 | 9,970.00 | 10,370.00 | 10,370.00 | 133,081 |
| 2025-08-27 | 10,000.00 | 10,000.00 | 9,830.00 | 9,970.00 | 9,970.00 | 62,152 |
| 2025-08-26 | 9,800.00 | 9,990.00 | 9,730.00 | 9,880.00 | 9,880.00 | 71,382 |
| 2025-08-25 | 9,950.00 | 9,980.00 | 9,810.00 | 9,810.00 | 9,810.00 | 27,804 |
| 2025-08-22 | 10,020.00 | 10,100.00 | 9,770.00 | 9,810.00 | 9,810.00 | 48,635 |
| 2025-08-21 | 9,750.00 | 10,240.00 | 9,750.00 | 10,020.00 | 10,020.00 | 129,612 |
| 2025-08-20 | 9,700.00 | 9,750.00 | 9,560.00 | 9,730.00 | 9,730.00 | 62,100 |
| 2025-08-19 | 9,500.00 | 9,900.00 | 9,500.00 | 9,790.00 | 9,790.00 | 79,126 |
| 2025-08-18 | 9,640.00 | 9,660.00 | 9,430.00 | 9,560.00 | 9,560.00 | 54,645 |
| 2025-08-14 | 9,450.00 | 9,700.00 | 9,400.00 | 9,640.00 | 9,640.00 | 67,181 |
| 2025-08-13 | 9,450.00 | 9,640.00 | 9,320.00 | 9,450.00 | 9,450.00 | 100,795 |
| 2025-08-12 | 9,540.00 | 9,740.00 | 9,340.00 | 9,340.00 | 9,340.00 | 78,540 |
| 2025-08-11 | 9,600.00 | 9,670.00 | 9,510.00 | 9,640.00 | 9,640.00 | 71,339 |
| 2025-08-08 | 9,890.00 | 9,900.00 | 9,670.00 | 9,680.00 | 9,680.00 | 33,888 |
| 2025-08-07 | 9,810.00 | 9,880.00 | 9,750.00 | 9,760.00 | 9,760.00 | 41,828 |
| 2025-08-06 | 9,800.00 | 9,880.00 | 9,630.00 | 9,810.00 | 9,810.00 | 38,177 |
| 2025-08-05 | 9,500.00 | 9,880.00 | 9,500.00 | 9,780.00 | 9,780.00 | 52,519 |
| 2025-08-04 | 9,600.00 | 9,630.00 | 9,360.00 | 9,610.00 | 9,610.00 | 113,943 |
| 2025-08-01 | 9,900.00 | 9,980.00 | 9,570.00 | 9,620.00 | 9,620.00 | 175,302 |
| 2025-07-31 | 10,100.00 | 10,150.00 | 9,940.00 | 9,940.00 | 9,940.00 | 89,197 |
| 2025-07-30 | 10,070.00 | 10,280.00 | 9,980.00 | 10,100.00 | 10,100.00 | 61,758 |
| 2025-07-29 | 9,930.00 | 10,110.00 | 9,860.00 | 10,080.00 | 10,080.00 | 93,388 |
| 2025-07-28 | 10,100.00 | 10,160.00 | 9,830.00 | 9,930.00 | 9,930.00 | 128,405 |
| 2025-07-25 | 10,100.00 | 10,160.00 | 9,970.00 | 10,070.00 | 10,070.00 | 88,270 |
| 2025-07-24 | 10,150.00 | 10,350.00 | 9,990.00 | 10,100.00 | 10,100.00 | 130,191 |
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.