STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 30,250.00 | 31,150.00 | 28,600.00 | 30,000.00 | 30,000.00 | 350,618 |
| 2026-10-16 | 27,700.00 | 31,200.00 | 25,850.00 | 30,800.00 | 30,800.00 | 597,897 |
| 2026-10-15 | 27,800.00 | 28,350.00 | 26,450.00 | 26,900.00 | 26,900.00 | 347,598 |
| 2026-10-14 | 27,750.00 | 30,400.00 | 27,700.00 | 28,900.00 | 28,900.00 | 700,340 |
| 2026-10-13 | 23,600.00 | 27,600.00 | 23,550.00 | 27,350.00 | 27,350.00 | 491,394 |
| 2026-10-12 | 24,550.00 | 25,900.00 | 24,500.00 | 24,900.00 | 24,900.00 | 167,720 |
| 2026-10-08 | 24,300.00 | 25,950.00 | 24,250.00 | 25,200.00 | 25,200.00 | 168,554 |
| 2026-10-07 | 25,600.00 | 25,650.00 | 24,200.00 | 24,250.00 | 24,250.00 | 193,413 |
| 2026-10-06 | 26,050.00 | 26,500.00 | 25,300.00 | 25,900.00 | 25,900.00 | 124,810 |
| 2026-10-02 | 26,450.00 | 26,500.00 | 25,500.00 | 25,850.00 | 25,850.00 | 165,433 |
| 2026-10-01 | 22,900.00 | 26,250.00 | 22,800.00 | 26,200.00 | 26,200.00 | 431,038 |
| 2026-09-30 | 22,900.00 | 23,750.00 | 22,450.00 | 23,000.00 | 23,000.00 | 145,521 |
| 2026-09-29 | 20,700.00 | 23,200.00 | 20,700.00 | 22,750.00 | 22,750.00 | 269,789 |
| 2026-09-28 | 21,300.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,850.00 | 41,977 |
| 2026-09-23 | 21,300.00 | 21,550.00 | 20,950.00 | 21,400.00 | 21,400.00 | 68,572 |
| 2026-09-22 | 21,600.00 | 21,650.00 | 20,450.00 | 20,800.00 | 20,800.00 | 95,634 |
| 2026-09-21 | 20,050.00 | 21,400.00 | 19,510.00 | 21,400.00 | 21,400.00 | 126,814 |
| 2026-09-18 | 19,910.00 | 20,300.00 | 19,700.00 | 20,200.00 | 20,200.00 | 75,120 |
| 2026-09-17 | 19,120.00 | 19,440.00 | 18,880.00 | 19,270.00 | 19,270.00 | 44,357 |
| 2026-09-16 | 18,680.00 | 19,130.00 | 18,410.00 | 19,130.00 | 19,130.00 | 37,273 |
| 2026-09-15 | 18,650.00 | 19,160.00 | 18,300.00 | 18,810.00 | 18,810.00 | 33,440 |
| 2026-09-14 | 18,820.00 | 18,880.00 | 18,450.00 | 18,600.00 | 18,600.00 | 46,922 |
| 2026-09-11 | 19,200.00 | 19,260.00 | 18,950.00 | 19,120.00 | 19,120.00 | 59,547 |
| 2026-09-10 | 19,410.00 | 19,880.00 | 19,000.00 | 19,720.00 | 19,720.00 | 56,972 |
| 2026-09-09 | 19,400.00 | 19,850.00 | 19,400.00 | 19,610.00 | 19,610.00 | 46,445 |
| 2026-09-08 | 19,950.00 | 19,990.00 | 19,270.00 | 19,380.00 | 19,380.00 | 50,175 |
| 2026-09-07 | 20,050.00 | 20,200.00 | 19,720.00 | 19,800.00 | 19,800.00 | 41,701 |
| 2026-09-04 | 19,250.00 | 19,650.00 | 19,050.00 | 19,430.00 | 19,430.00 | 65,293 |
| 2026-09-03 | 19,670.00 | 19,870.00 | 18,760.00 | 19,100.00 | 19,100.00 | 54,178 |
| 2026-09-02 | 19,470.00 | 19,930.00 | 19,230.00 | 19,530.00 | 19,530.00 | 48,638 |
| 2026-09-01 | 20,050.00 | 20,100.00 | 19,720.00 | 19,980.00 | 19,980.00 | 44,192 |
| 2026-08-31 | 19,710.00 | 20,250.00 | 19,210.00 | 20,250.00 | 20,250.00 | 53,826 |
| 2026-08-28 | 20,550.00 | 21,800.00 | 20,100.00 | 20,150.00 | 20,150.00 | 102,703 |
| 2026-08-27 | 20,900.00 | 20,900.00 | 20,100.00 | 20,550.00 | 20,550.00 | 51,746 |
| 2026-08-26 | 20,450.00 | 20,500.00 | 19,740.00 | 20,400.00 | 20,400.00 | 41,891 |
| 2026-08-25 | 18,920.00 | 20,500.00 | 18,230.00 | 20,350.00 | 20,350.00 | 73,367 |
| 2026-08-24 | 19,950.00 | 20,100.00 | 19,230.00 | 19,300.00 | 19,300.00 | 60,470 |
| 2026-08-21 | 20,700.00 | 20,750.00 | 19,710.00 | 19,900.00 | 19,900.00 | 90,723 |
| 2026-08-20 | 21,250.00 | 21,700.00 | 20,900.00 | 21,100.00 | 21,100.00 | 75,808 |
| 2026-08-19 | 21,050.00 | 21,700.00 | 20,400.00 | 20,750.00 | 20,750.00 | 121,074 |
| 2026-08-18 | 23,600.00 | 24,350.00 | 21,850.00 | 22,150.00 | 22,150.00 | 175,869 |
| 2026-08-14 | 24,300.00 | 24,450.00 | 23,150.00 | 23,700.00 | 23,700.00 | 71,522 |
| 2026-08-13 | 24,500.00 | 24,600.00 | 23,600.00 | 23,950.00 | 23,950.00 | 131,480 |
| 2026-08-12 | 24,200.00 | 24,200.00 | 23,300.00 | 24,000.00 | 24,000.00 | 78,735 |
| 2026-08-11 | 23,150.00 | 25,100.00 | 22,950.00 | 24,000.00 | 24,000.00 | 114,802 |
| 2026-08-10 | 21,750.00 | 23,950.00 | 21,600.00 | 23,650.00 | 23,650.00 | 285,017 |
| 2026-08-07 | 21,800.00 | 22,350.00 | 20,750.00 | 21,150.00 | 21,150.00 | 38,535 |
| 2026-08-06 | 22,100.00 | 22,400.00 | 21,500.00 | 21,650.00 | 21,650.00 | 40,523 |
| 2026-08-05 | 22,950.00 | 23,000.00 | 22,250.00 | 22,500.00 | 22,500.00 | 61,720 |
| 2026-08-04 | 21,450.00 | 22,150.00 | 20,950.00 | 21,900.00 | 21,900.00 | 71,990 |
| 2026-08-03 | 21,400.00 | 21,900.00 | 20,600.00 | 21,100.00 | 21,100.00 | 114,918 |
| 2026-07-31 | 20,100.00 | 22,150.00 | 19,400.00 | 21,950.00 | 21,950.00 | 177,975 |
| 2026-07-30 | 17,320.00 | 19,350.00 | 17,320.00 | 17,980.00 | 17,980.00 | 128,318 |
| 2026-07-29 | 20,900.00 | 21,450.00 | 17,340.00 | 18,610.00 | 18,610.00 | 237,019 |
| 2026-07-28 | 21,850.00 | 21,850.00 | 20,550.00 | 20,850.00 | 20,850.00 | 139,171 |
| 2026-07-27 | 21,850.00 | 23,200.00 | 21,600.00 | 23,000.00 | 23,000.00 | 102,418 |
| 2026-07-24 | 23,250.00 | 23,250.00 | 21,250.00 | 21,350.00 | 21,350.00 | 140,434 |
| 2026-07-23 | 22,850.00 | 23,800.00 | 22,250.00 | 23,700.00 | 23,700.00 | 99,873 |
| 2026-07-22 | 24,150.00 | 24,500.00 | 22,500.00 | 22,600.00 | 22,600.00 | 96,576 |
| 2026-07-21 | 23,500.00 | 23,800.00 | 22,500.00 | 23,200.00 | 23,200.00 | 84,463 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.