Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 10,000.00 | 10,160.00 | 9,870.00 | 9,890.00 | 9,890.00 | 51,495 |
| 2025-04-23 | 10,300.00 | 10,350.00 | 9,920.00 | 9,940.00 | 9,940.00 | 149,493 |
| 2025-04-22 | 10,370.00 | 10,400.00 | 10,240.00 | 10,290.00 | 10,290.00 | 40,065 |
| 2025-04-21 | 10,300.00 | 10,590.00 | 10,280.00 | 10,330.00 | 10,330.00 | 41,024 |
| 2025-04-18 | 10,270.00 | 10,830.00 | 10,160.00 | 10,420.00 | 10,420.00 | 124,208 |
| 2025-04-17 | 10,300.00 | 10,590.00 | 10,150.00 | 10,240.00 | 10,240.00 | 125,694 |
| 2025-04-16 | 10,490.00 | 10,600.00 | 10,250.00 | 10,290.00 | 10,290.00 | 72,464 |
| 2025-04-15 | 10,110.00 | 10,930.00 | 10,110.00 | 10,540.00 | 10,540.00 | 216,271 |
| 2025-04-14 | 10,550.00 | 10,710.00 | 10,200.00 | 10,230.00 | 10,230.00 | 126,557 |
| 2025-04-11 | 10,300.00 | 10,570.00 | 10,080.00 | 10,530.00 | 10,530.00 | 225,620 |
| 2025-04-10 | 9,720.00 | 10,280.00 | 9,720.00 | 10,190.00 | 10,190.00 | 211,917 |
| 2025-04-09 | 9,800.00 | 9,950.00 | 9,410.00 | 9,500.00 | 9,500.00 | 177,190 |
| 2025-04-08 | 9,500.00 | 10,005.00 | 9,450.00 | 9,950.00 | 9,950.00 | 463,548 |
| 2025-04-07 | 9,180.00 | 9,240.00 | 8,980.00 | 9,130.00 | 9,130.00 | 72,244 |
| 2025-04-04 | 9,040.00 | 9,490.00 | 8,990.00 | 9,190.00 | 9,190.00 | 93,676 |
| 2025-04-03 | 8,670.00 | 9,150.00 | 8,670.00 | 9,040.00 | 9,040.00 | 67,402 |
| 2025-04-02 | 9,000.00 | 9,160.00 | 8,890.00 | 9,080.00 | 9,080.00 | 101,010 |
| 2025-04-01 | 8,600.00 | 9,040.00 | 8,600.00 | 9,000.00 | 9,000.00 | 161,837 |
| 2025-03-31 | 9,100.00 | 9,950.00 | 8,330.00 | 8,550.00 | 8,550.00 | 345,263 |
| 2025-03-28 | 9,560.00 | 9,610.00 | 9,030.00 | 9,130.00 | 9,130.00 | 222,107 |
| 2025-03-27 | 8,780.00 | 9,590.00 | 8,650.00 | 9,440.00 | 9,440.00 | 434,102 |
| 2025-03-26 | 8,590.00 | 8,880.00 | 8,370.00 | 8,800.00 | 8,800.00 | 102,309 |
| 2025-03-25 | 8,340.00 | 8,770.00 | 8,330.00 | 8,590.00 | 8,590.00 | 115,123 |
| 2025-03-24 | 7,890.00 | 8,630.00 | 7,890.00 | 8,390.00 | 8,390.00 | 383,944 |
| 2025-03-21 | 7,320.00 | 8,200.00 | 7,260.00 | 7,790.00 | 7,790.00 | 897,389 |
| 2025-03-20 | 7,360.00 | 7,470.00 | 7,260.00 | 7,440.00 | 7,440.00 | 58,153 |
| 2025-03-19 | 7,140.00 | 7,330.00 | 7,130.00 | 7,330.00 | 7,330.00 | 33,016 |
| 2025-03-18 | 7,100.00 | 7,170.00 | 7,090.00 | 7,150.00 | 7,150.00 | 34,960 |
| 2025-03-17 | 7,120.00 | 7,210.00 | 7,100.00 | 7,100.00 | 7,100.00 | 27,481 |
| 2025-03-14 | 7,050.00 | 7,190.00 | 6,950.00 | 7,120.00 | 7,120.00 | 37,068 |
| 2025-03-13 | 7,170.00 | 7,270.00 | 6,960.00 | 6,960.00 | 6,960.00 | 67,668 |
| 2025-03-12 | 7,110.00 | 7,220.00 | 7,050.00 | 7,170.00 | 7,170.00 | 56,338 |
| 2025-03-11 | 7,030.00 | 7,170.00 | 6,990.00 | 7,160.00 | 7,160.00 | 88,365 |
| 2025-03-10 | 7,400.00 | 7,400.00 | 7,200.00 | 7,220.00 | 7,220.00 | 41,295 |
| 2025-03-07 | 7,530.00 | 7,530.00 | 7,280.00 | 7,310.00 | 7,310.00 | 59,952 |
| 2025-03-06 | 7,790.00 | 7,830.00 | 7,400.00 | 7,400.00 | 7,400.00 | 68,123 |
| 2025-03-05 | 7,550.00 | 7,850.00 | 7,550.00 | 7,790.00 | 7,790.00 | 80,574 |
| 2025-03-04 | 7,690.00 | 7,930.00 | 7,220.00 | 7,570.00 | 7,570.00 | 109,017 |
| 2025-02-28 | 8,210.00 | 8,210.00 | 7,690.00 | 7,880.00 | 7,880.00 | 130,958 |
| 2025-02-27 | 8,430.00 | 8,430.00 | 8,200.00 | 8,220.00 | 8,220.00 | 22,804 |
| 2025-02-26 | 8,320.00 | 8,450.00 | 8,230.00 | 8,430.00 | 8,430.00 | 27,157 |
| 2025-02-25 | 8,350.00 | 8,390.00 | 8,250.00 | 8,340.00 | 8,340.00 | 11,350 |
| 2025-02-24 | 8,470.00 | 8,470.00 | 8,310.00 | 8,350.00 | 8,350.00 | 28,593 |
| 2025-02-21 | 8,560.00 | 8,590.00 | 8,420.00 | 8,490.00 | 8,490.00 | 28,333 |
| 2025-02-20 | 8,500.00 | 8,590.00 | 8,440.00 | 8,580.00 | 8,580.00 | 39,416 |
| 2025-02-19 | 8,400.00 | 8,560.00 | 8,300.00 | 8,460.00 | 8,460.00 | 50,816 |
| 2025-02-18 | 8,210.00 | 8,350.00 | 8,210.00 | 8,340.00 | 8,340.00 | 28,810 |
| 2025-02-17 | 8,280.00 | 8,340.00 | 8,250.00 | 8,280.00 | 8,280.00 | 42,152 |
| 2025-02-14 | 8,300.00 | 8,340.00 | 8,210.00 | 8,280.00 | 8,280.00 | 32,764 |
| 2025-02-13 | 8,190.00 | 8,350.00 | 8,190.00 | 8,280.00 | 8,280.00 | 50,757 |
| 2025-02-12 | 8,300.00 | 8,350.00 | 8,170.00 | 8,220.00 | 8,220.00 | 47,452 |
| 2025-02-11 | 8,340.00 | 8,420.00 | 8,210.00 | 8,300.00 | 8,300.00 | 63,067 |
| 2025-02-10 | 8,510.00 | 8,560.00 | 8,400.00 | 8,400.00 | 8,400.00 | 41,063 |
| 2025-02-07 | 8,550.00 | 8,640.00 | 8,490.00 | 8,560.00 | 8,560.00 | 35,437 |
| 2025-02-06 | 8,350.00 | 8,630.00 | 8,310.00 | 8,630.00 | 8,630.00 | 90,223 |
| 2025-02-05 | 8,350.00 | 8,410.00 | 8,220.00 | 8,350.00 | 8,350.00 | 67,467 |
| 2025-02-04 | 8,200.00 | 8,580.00 | 8,200.00 | 8,300.00 | 8,300.00 | 73,152 |
| 2025-02-03 | 8,360.00 | 8,360.00 | 8,170.00 | 8,250.00 | 8,250.00 | 67,214 |
| 2025-01-31 | 8,240.00 | 8,390.00 | 8,130.00 | 8,370.00 | 8,370.00 | 61,589 |
| 2025-01-24 | 8,100.00 | 8,200.00 | 8,100.00 | 8,180.00 | 8,180.00 | 18,043 |
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.