Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,520.00 | 10,580.00 | 9,950.00 | 10,030.00 | 10,030.00 | 210,427 |
| 2025-07-22 | 10,720.00 | 10,810.00 | 10,450.00 | 10,520.00 | 10,520.00 | 108,174 |
| 2025-07-21 | 11,000.00 | 11,000.00 | 10,650.00 | 10,710.00 | 10,710.00 | 80,822 |
| 2025-07-18 | 11,370.00 | 11,400.00 | 10,940.00 | 11,000.00 | 11,000.00 | 113,321 |
| 2025-07-17 | 11,500.00 | 11,590.00 | 11,230.00 | 11,360.00 | 11,360.00 | 103,510 |
| 2025-07-16 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 193,479 |
| 2025-07-15 | 12,050.00 | 12,290.00 | 11,890.00 | 12,050.00 | 12,050.00 | 148,723 |
| 2025-07-14 | 12,200.00 | 12,380.00 | 11,970.00 | 12,280.00 | 12,280.00 | 225,521 |
| 2025-07-11 | 11,440.00 | 12,190.00 | 11,440.00 | 12,170.00 | 12,170.00 | 373,084 |
| 2025-07-10 | 11,990.00 | 12,000.00 | 11,340.00 | 11,440.00 | 11,440.00 | 285,623 |
| 2025-07-09 | 10,880.00 | 11,990.00 | 10,770.00 | 11,980.00 | 11,980.00 | 844,843 |
| 2025-07-08 | 10,510.00 | 10,850.00 | 10,510.00 | 10,840.00 | 10,840.00 | 63,873 |
| 2025-07-07 | 10,410.00 | 10,670.00 | 10,350.00 | 10,670.00 | 10,670.00 | 54,485 |
| 2025-07-04 | 10,720.00 | 10,770.00 | 10,400.00 | 10,440.00 | 10,440.00 | 71,388 |
| 2025-07-03 | 10,800.00 | 10,800.00 | 10,610.00 | 10,750.00 | 10,750.00 | 37,680 |
| 2025-07-02 | 10,900.00 | 10,900.00 | 10,570.00 | 10,700.00 | 10,700.00 | 89,270 |
| 2025-07-01 | 10,950.00 | 10,970.00 | 10,830.00 | 10,910.00 | 10,910.00 | 82,847 |
| 2025-06-30 | 10,800.00 | 10,950.00 | 10,680.00 | 10,860.00 | 10,860.00 | 46,278 |
| 2025-06-27 | 10,940.00 | 10,940.00 | 10,700.00 | 10,800.00 | 10,800.00 | 53,747 |
| 2025-06-26 | 11,170.00 | 11,250.00 | 10,830.00 | 10,940.00 | 10,940.00 | 90,786 |
| 2025-06-25 | 11,250.00 | 11,460.00 | 11,070.00 | 11,220.00 | 11,220.00 | 123,056 |
| 2025-06-24 | 10,830.00 | 11,250.00 | 10,770.00 | 11,220.00 | 11,220.00 | 204,959 |
| 2025-06-23 | 10,940.00 | 10,960.00 | 10,790.00 | 10,810.00 | 10,810.00 | 61,797 |
| 2025-06-20 | 10,940.00 | 11,020.00 | 10,650.00 | 11,010.00 | 11,010.00 | 167,042 |
| 2025-06-19 | 10,300.00 | 10,980.00 | 10,190.00 | 10,840.00 | 10,840.00 | 191,160 |
| 2025-06-18 | 10,660.00 | 10,660.00 | 10,280.00 | 10,300.00 | 10,300.00 | 86,798 |
| 2025-06-17 | 11,000.00 | 11,050.00 | 10,400.00 | 10,670.00 | 10,670.00 | 159,428 |
| 2025-06-16 | 10,550.00 | 11,090.00 | 10,470.00 | 10,910.00 | 10,910.00 | 225,928 |
| 2025-06-13 | 11,000.00 | 11,070.00 | 10,510.00 | 10,560.00 | 10,560.00 | 126,832 |
| 2025-06-12 | 10,890.00 | 11,050.00 | 10,500.00 | 11,000.00 | 11,000.00 | 147,798 |
| 2025-06-11 | 10,940.00 | 11,000.00 | 10,700.00 | 10,770.00 | 10,770.00 | 53,698 |
| 2025-06-10 | 10,820.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 89,968 |
| 2025-06-09 | 10,600.00 | 10,990.00 | 10,600.00 | 10,810.00 | 10,810.00 | 116,989 |
| 2025-06-05 | 10,420.00 | 10,650.00 | 10,420.00 | 10,520.00 | 10,520.00 | 63,198 |
| 2025-06-04 | 10,100.00 | 10,500.00 | 10,030.00 | 10,400.00 | 10,400.00 | 141,418 |
| 2025-06-02 | 10,980.00 | 10,980.00 | 10,180.00 | 10,190.00 | 10,190.00 | 137,278 |
| 2025-05-30 | 10,680.00 | 11,180.00 | 10,630.00 | 10,960.00 | 10,960.00 | 208,781 |
| 2025-05-29 | 10,770.00 | 10,910.00 | 10,650.00 | 10,680.00 | 10,680.00 | 84,840 |
| 2025-05-28 | 10,600.00 | 10,870.00 | 10,460.00 | 10,770.00 | 10,770.00 | 123,760 |
| 2025-05-27 | 10,000.00 | 10,750.00 | 9,940.00 | 10,540.00 | 10,540.00 | 275,622 |
| 2025-05-26 | 10,200.00 | 10,220.00 | 9,940.00 | 9,940.00 | 9,940.00 | 75,911 |
| 2025-05-23 | 10,280.00 | 10,430.00 | 10,080.00 | 10,120.00 | 10,120.00 | 67,188 |
| 2025-05-22 | 10,520.00 | 10,600.00 | 10,260.00 | 10,300.00 | 10,300.00 | 61,777 |
| 2025-05-21 | 10,400.00 | 10,790.00 | 10,330.00 | 10,600.00 | 10,600.00 | 103,421 |
| 2025-05-20 | 10,450.00 | 10,650.00 | 10,210.00 | 10,400.00 | 10,400.00 | 100,445 |
| 2025-05-19 | 10,500.00 | 10,750.00 | 10,410.00 | 10,600.00 | 10,600.00 | 74,913 |
| 2025-05-16 | 9,890.00 | 10,860.00 | 9,870.00 | 10,700.00 | 10,700.00 | 334,970 |
| 2025-05-15 | 9,980.00 | 10,050.00 | 9,790.00 | 9,870.00 | 9,870.00 | 59,712 |
| 2025-05-14 | 10,010.00 | 10,060.00 | 9,900.00 | 9,980.00 | 9,980.00 | 55,773 |
| 2025-05-13 | 9,670.00 | 10,040.00 | 9,670.00 | 10,010.00 | 10,010.00 | 91,577 |
| 2025-05-12 | 9,370.00 | 9,780.00 | 9,330.00 | 9,720.00 | 9,720.00 | 107,707 |
| 2025-05-09 | 9,400.00 | 9,500.00 | 9,360.00 | 9,370.00 | 9,370.00 | 49,173 |
| 2025-05-08 | 9,520.00 | 9,630.00 | 9,320.00 | 9,420.00 | 9,420.00 | 88,661 |
| 2025-05-07 | 9,400.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 69,124 |
| 2025-05-02 | 9,850.00 | 9,850.00 | 9,260.00 | 9,500.00 | 9,500.00 | 90,980 |
| 2025-04-30 | 9,940.00 | 10,100.00 | 9,840.00 | 9,850.00 | 9,850.00 | 81,112 |
| 2025-04-29 | 9,680.00 | 10,100.00 | 9,680.00 | 9,940.00 | 9,940.00 | 179,350 |
| 2025-04-28 | 9,930.00 | 10,100.00 | 9,670.00 | 9,680.00 | 9,680.00 | 44,765 |
| 2025-04-25 | 9,940.00 | 10,010.00 | 9,820.00 | 9,930.00 | 9,930.00 | 55,729 |
| 2025-04-24 | 10,000.00 | 10,160.00 | 9,870.00 | 9,890.00 | 9,890.00 | 51,495 |
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.