Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,050.00 | 8,190.00 | 8,020.00 | 8,150.00 | 8,150.00 | 52,726 |
| 2025-01-22 | 8,020.00 | 8,150.00 | 8,000.00 | 8,070.00 | 8,070.00 | 45,636 |
| 2025-01-21 | 8,080.00 | 8,170.00 | 8,020.00 | 8,060.00 | 8,060.00 | 57,311 |
| 2025-01-20 | 8,200.00 | 8,250.00 | 8,060.00 | 8,110.00 | 8,110.00 | 29,060 |
| 2025-01-17 | 8,350.00 | 8,350.00 | 8,160.00 | 8,180.00 | 8,180.00 | 43,581 |
| 2025-01-16 | 8,400.00 | 8,400.00 | 8,260.00 | 8,260.00 | 8,260.00 | 32,532 |
| 2025-01-15 | 8,490.00 | 8,550.00 | 8,310.00 | 8,310.00 | 8,310.00 | 21,520 |
| 2025-01-14 | 8,360.00 | 8,500.00 | 8,290.00 | 8,490.00 | 8,490.00 | 23,375 |
| 2025-01-13 | 8,580.00 | 8,580.00 | 8,340.00 | 8,360.00 | 8,360.00 | 81,053 |
| 2025-01-10 | 8,420.00 | 8,550.00 | 8,390.00 | 8,540.00 | 8,540.00 | 13,513 |
| 2025-01-09 | 8,630.00 | 8,670.00 | 8,450.00 | 8,450.00 | 8,450.00 | 52,561 |
| 2025-01-08 | 8,800.00 | 8,800.00 | 8,560.00 | 8,630.00 | 8,630.00 | 29,836 |
| 2025-01-07 | 8,690.00 | 8,920.00 | 8,690.00 | 8,730.00 | 8,730.00 | 23,840 |
| 2025-01-06 | 8,640.00 | 8,890.00 | 8,560.00 | 8,730.00 | 8,730.00 | 54,148 |
| 2025-01-03 | 8,700.00 | 8,740.00 | 8,600.00 | 8,640.00 | 8,640.00 | 33,737 |
| 2025-01-02 | 8,630.00 | 8,910.00 | 8,560.00 | 8,700.00 | 8,700.00 | 77,331 |
| 2024-12-30 | 8,600.00 | 8,800.00 | 8,600.00 | 8,630.00 | 8,630.00 | 38,138 |
| 2024-12-27 | 8,800.00 | 8,990.00 | 8,700.00 | 8,700.00 | 8,700.00 | 30,670 |
| 2024-12-26 | 8,860.00 | 9,010.00 | 8,830.00 | 8,920.00 | 8,670.00 | 67,286 |
| 2024-12-24 | 8,610.00 | 8,900.00 | 8,610.00 | 8,850.00 | 8,601.96 | 40,205 |
| 2024-12-23 | 8,310.00 | 8,720.00 | 8,300.00 | 8,680.00 | 8,436.73 | 43,037 |
| 2024-12-20 | 8,300.00 | 8,490.00 | 8,300.00 | 8,390.00 | 8,154.85 | 117,259 |
| 2024-12-19 | 8,520.00 | 8,540.00 | 8,420.00 | 8,500.00 | 8,261.77 | 42,784 |
| 2024-12-18 | 8,850.00 | 8,850.00 | 8,460.00 | 8,610.00 | 8,368.69 | 86,219 |
| 2024-12-17 | 8,860.00 | 8,940.00 | 8,740.00 | 8,800.00 | 8,553.36 | 46,413 |
| 2024-12-16 | 8,820.00 | 8,960.00 | 8,820.00 | 8,870.00 | 8,621.40 | 38,287 |
| 2024-12-13 | 8,630.00 | 8,760.00 | 8,630.00 | 8,730.00 | 8,485.33 | 29,128 |
| 2024-12-12 | 9,000.00 | 9,000.00 | 8,620.00 | 8,630.00 | 8,388.13 | 62,592 |
| 2024-12-11 | 8,490.00 | 8,900.00 | 8,430.00 | 8,860.00 | 8,611.68 | 115,898 |
| 2024-12-10 | 8,290.00 | 8,550.00 | 8,260.00 | 8,520.00 | 8,281.21 | 117,996 |
| 2024-12-09 | 8,300.00 | 8,460.00 | 8,250.00 | 8,290.00 | 8,057.66 | 115,029 |
| 2024-12-06 | 8,620.00 | 8,780.00 | 8,200.00 | 8,400.00 | 8,164.57 | 134,693 |
| 2024-12-05 | 8,590.00 | 8,750.00 | 8,450.00 | 8,750.00 | 8,504.76 | 74,308 |
| 2024-12-04 | 8,420.00 | 8,610.00 | 8,410.00 | 8,590.00 | 8,349.25 | 55,701 |
| 2024-12-03 | 8,640.00 | 8,700.00 | 8,360.00 | 8,590.00 | 8,349.25 | 30,304 |
| 2024-12-02 | 8,360.00 | 8,640.00 | 8,300.00 | 8,620.00 | 8,378.41 | 92,514 |
| 2024-11-29 | 8,130.00 | 8,360.00 | 8,000.00 | 8,280.00 | 8,047.94 | 67,112 |
| 2024-11-28 | 8,100.00 | 8,100.00 | 7,980.00 | 8,070.00 | 7,843.82 | 12,678 |
| 2024-11-27 | 8,020.00 | 8,080.00 | 7,890.00 | 8,070.00 | 7,843.82 | 72,459 |
| 2024-11-26 | 7,880.00 | 8,000.00 | 7,750.00 | 8,000.00 | 7,775.78 | 44,350 |
| 2024-11-25 | 7,800.00 | 7,900.00 | 7,750.00 | 7,830.00 | 7,610.55 | 39,285 |
| 2024-11-22 | 7,700.00 | 7,900.00 | 7,660.00 | 7,800.00 | 7,581.39 | 48,474 |
| 2024-11-21 | 7,580.00 | 7,700.00 | 7,510.00 | 7,670.00 | 7,455.03 | 48,109 |
| 2024-11-20 | 7,570.00 | 7,690.00 | 7,470.00 | 7,590.00 | 7,377.28 | 38,525 |
| 2024-11-19 | 7,380.00 | 7,630.00 | 7,380.00 | 7,570.00 | 7,357.84 | 16,632 |
| 2024-11-18 | 7,380.00 | 7,580.00 | 7,350.00 | 7,440.00 | 7,231.48 | 38,458 |
| 2024-11-15 | 7,360.00 | 7,600.00 | 7,200.00 | 7,440.00 | 7,231.48 | 27,232 |
| 2024-11-14 | 7,120.00 | 7,500.00 | 7,120.00 | 7,410.00 | 7,202.32 | 44,043 |
| 2024-11-13 | 7,370.00 | 7,440.00 | 7,110.00 | 7,150.00 | 6,949.61 | 77,847 |
| 2024-11-12 | 7,800.00 | 7,890.00 | 7,030.00 | 7,370.00 | 7,163.44 | 145,280 |
| 2024-11-11 | 7,840.00 | 7,900.00 | 7,750.00 | 7,840.00 | 7,620.27 | 40,553 |
| 2024-11-08 | 7,840.00 | 8,000.00 | 7,840.00 | 7,910.00 | 7,688.31 | 19,253 |
| 2024-11-07 | 7,960.00 | 8,000.00 | 7,720.00 | 7,910.00 | 7,688.31 | 17,696 |
| 2024-11-06 | 8,190.00 | 8,250.00 | 7,570.00 | 7,950.00 | 7,727.19 | 33,873 |
| 2024-11-05 | 8,240.00 | 8,520.00 | 8,100.00 | 8,190.00 | 7,960.46 | 57,742 |
| 2024-11-04 | 8,090.00 | 8,170.00 | 7,970.00 | 8,090.00 | 7,863.26 | 32,970 |
| 2024-11-01 | 8,090.00 | 8,090.00 | 7,990.00 | 8,050.00 | 7,824.38 | 43,104 |
| 2024-10-31 | 8,070.00 | 8,120.00 | 7,990.00 | 8,080.00 | 7,853.54 | 25,393 |
| 2024-10-30 | 8,100.00 | 8,230.00 | 8,050.00 | 8,080.00 | 7,853.54 | 46,253 |
| 2024-10-29 | 7,880.00 | 8,050.00 | 7,880.00 | 8,050.00 | 7,824.38 | 22,861 |
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.