Stic Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,860.00 | 7,970.00 | 7,800.00 | 7,960.00 | 7,736.91 | 21,310 |
| 2024-10-25 | 7,980.00 | 8,040.00 | 7,840.00 | 7,860.00 | 7,639.71 | 39,185 |
| 2024-10-24 | 7,970.00 | 8,140.00 | 7,930.00 | 7,990.00 | 7,766.07 | 42,909 |
| 2024-10-23 | 8,180.00 | 8,200.00 | 7,900.00 | 8,060.00 | 7,834.10 | 85,440 |
| 2024-10-22 | 8,540.00 | 8,540.00 | 8,080.00 | 8,180.00 | 7,950.74 | 178,423 |
| 2024-10-21 | 7,950.00 | 9,490.00 | 7,900.00 | 8,580.00 | 8,339.53 | 1,616,255 |
| 2024-10-18 | 8,030.00 | 8,040.00 | 7,850.00 | 7,870.00 | 7,649.43 | 54,293 |
| 2024-10-17 | 8,100.00 | 8,150.00 | 7,940.00 | 8,040.00 | 7,814.66 | 80,314 |
| 2024-10-16 | 8,070.00 | 8,250.00 | 8,010.00 | 8,090.00 | 7,863.26 | 30,814 |
| 2024-10-15 | 7,920.00 | 8,230.00 | 7,920.00 | 8,130.00 | 7,902.14 | 69,254 |
| 2024-10-14 | 8,100.00 | 8,100.00 | 7,940.00 | 7,980.00 | 7,756.35 | 47,462 |
| 2024-10-11 | 8,040.00 | 8,080.00 | 7,970.00 | 8,010.00 | 7,785.50 | 37,256 |
| 2024-10-10 | 8,010.00 | 8,100.00 | 7,990.00 | 7,990.00 | 7,766.07 | 28,341 |
| 2024-10-08 | 8,080.00 | 8,250.00 | 8,040.00 | 8,040.00 | 7,814.66 | 55,021 |
| 2024-10-07 | 8,260.00 | 8,260.00 | 8,050.00 | 8,150.00 | 7,921.58 | 61,991 |
| 2024-10-04 | 8,240.00 | 8,470.00 | 8,180.00 | 8,350.00 | 8,115.98 | 89,141 |
| 2024-10-02 | 8,020.00 | 8,270.00 | 8,000.00 | 8,100.00 | 7,872.98 | 43,493 |
| 2024-09-30 | 8,460.00 | 8,470.00 | 8,050.00 | 8,170.00 | 7,941.02 | 57,526 |
| 2024-09-27 | 8,340.00 | 8,450.00 | 8,260.00 | 8,380.00 | 8,145.13 | 30,631 |
| 2024-09-26 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,067.38 | 73,293 |
| 2024-09-25 | 8,030.00 | 8,360.00 | 8,030.00 | 8,120.00 | 7,892.42 | 94,086 |
| 2024-09-24 | 7,880.00 | 8,150.00 | 7,880.00 | 8,090.00 | 7,863.26 | 65,442 |
| 2024-09-23 | 7,850.00 | 7,990.00 | 7,820.00 | 7,930.00 | 7,707.75 | 31,422 |
| 2024-09-20 | 7,950.00 | 8,150.00 | 7,920.00 | 7,920.00 | 7,698.03 | 73,522 |
| 2024-09-19 | 7,970.00 | 8,100.00 | 7,850.00 | 7,880.00 | 7,659.15 | 38,942 |
| 2024-09-13 | 7,990.00 | 8,040.00 | 7,910.00 | 7,990.00 | 7,766.07 | 37,404 |
| 2024-09-12 | 7,900.00 | 8,070.00 | 7,900.00 | 7,940.00 | 7,717.47 | 72,103 |
| 2024-09-11 | 7,740.00 | 8,040.00 | 7,730.00 | 7,890.00 | 7,668.87 | 130,487 |
| 2024-09-10 | 8,110.00 | 8,610.00 | 7,740.00 | 7,740.00 | 7,523.07 | 240,144 |
| 2024-09-09 | 7,940.00 | 8,180.00 | 7,790.00 | 8,140.00 | 7,911.86 | 64,919 |
| 2024-09-06 | 8,320.00 | 8,390.00 | 7,940.00 | 7,940.00 | 7,717.47 | 148,612 |
| 2024-09-05 | 8,700.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,067.38 | 89,551 |
| 2024-09-04 | 8,650.00 | 8,770.00 | 8,640.00 | 8,700.00 | 8,456.17 | 54,341 |
| 2024-09-03 | 8,810.00 | 8,890.00 | 8,740.00 | 8,880.00 | 8,631.12 | 43,732 |
| 2024-09-02 | 8,600.00 | 8,820.00 | 8,530.00 | 8,810.00 | 8,563.08 | 55,320 |
| 2024-08-30 | 8,580.00 | 8,700.00 | 8,470.00 | 8,600.00 | 8,358.97 | 44,095 |
| 2024-08-29 | 8,370.00 | 8,570.00 | 8,300.00 | 8,540.00 | 8,300.65 | 33,079 |
| 2024-08-28 | 8,520.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,213.17 | 74,023 |
| 2024-08-27 | 8,760.00 | 8,850.00 | 8,500.00 | 8,600.00 | 8,358.97 | 60,379 |
| 2024-08-26 | 8,900.00 | 8,940.00 | 8,570.00 | 8,810.00 | 8,563.08 | 68,872 |
| 2024-08-23 | 8,780.00 | 8,960.00 | 8,550.00 | 8,810.00 | 8,563.08 | 115,713 |
| 2024-08-22 | 8,350.00 | 8,850.00 | 8,200.00 | 8,700.00 | 8,456.17 | 95,779 |
| 2024-08-21 | 8,560.00 | 8,560.00 | 8,320.00 | 8,350.00 | 8,115.98 | 65,898 |
| 2024-08-20 | 8,510.00 | 8,650.00 | 8,280.00 | 8,570.00 | 8,329.81 | 112,885 |
| 2024-08-19 | 9,220.00 | 9,250.00 | 8,400.00 | 8,400.00 | 8,164.57 | 211,656 |
| 2024-08-16 | 9,770.00 | 9,770.00 | 9,090.00 | 9,180.00 | 8,922.71 | 156,598 |
| 2024-08-14 | 10,100.00 | 10,100.00 | 9,670.00 | 9,680.00 | 9,408.70 | 64,894 |
| 2024-08-13 | 9,930.00 | 10,020.00 | 9,860.00 | 9,920.00 | 9,641.97 | 47,297 |
| 2024-08-12 | 10,000.00 | 10,100.00 | 9,960.00 | 10,020.00 | 9,739.17 | 30,929 |
| 2024-08-09 | 9,950.00 | 10,040.00 | 9,900.00 | 10,010.00 | 9,729.45 | 98,484 |
| 2024-08-08 | 9,810.00 | 10,130.00 | 9,810.00 | 9,950.00 | 9,671.13 | 69,976 |
| 2024-08-07 | 9,700.00 | 10,000.00 | 9,650.00 | 9,920.00 | 9,641.97 | 100,263 |
| 2024-08-06 | 9,300.00 | 9,750.00 | 9,160.00 | 9,700.00 | 9,428.14 | 175,943 |
| 2024-08-05 | 9,900.00 | 9,970.00 | 9,110.00 | 9,280.00 | 9,019.91 | 233,955 |
| 2024-08-02 | 10,080.00 | 10,140.00 | 9,870.00 | 9,980.00 | 9,700.29 | 72,533 |
| 2024-08-01 | 10,000.00 | 10,330.00 | 9,990.00 | 10,180.00 | 9,894.69 | 58,095 |
| 2024-07-31 | 9,800.00 | 10,020.00 | 9,780.00 | 10,000.00 | 9,719.73 | 91,688 |
| 2024-07-30 | 9,450.00 | 9,920.00 | 9,400.00 | 9,800.00 | 9,525.34 | 98,646 |
| 2024-07-29 | 9,590.00 | 9,610.00 | 9,410.00 | 9,450.00 | 9,185.15 | 17,519 |
| 2024-07-26 | 9,400.00 | 9,630.00 | 9,390.00 | 9,530.00 | 9,262.90 | 34,953 |
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.