STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 28,800.00 | 29,100.00 | 26,550.00 | 27,350.00 | 26,843.50 | 467,267 |
| 2024-07-24 | 28,650.00 | 30,800.00 | 28,550.00 | 30,000.00 | 29,444.42 | 357,058 |
| 2024-07-23 | 29,950.00 | 30,150.00 | 28,750.00 | 29,250.00 | 28,708.31 | 326,855 |
| 2024-07-22 | 30,450.00 | 30,700.00 | 29,100.00 | 29,150.00 | 28,610.16 | 425,990 |
| 2024-07-19 | 31,700.00 | 31,850.00 | 30,550.00 | 30,750.00 | 30,180.53 | 557,841 |
| 2024-07-18 | 31,400.00 | 32,500.00 | 31,300.00 | 32,100.00 | 31,505.53 | 430,748 |
| 2024-07-17 | 35,800.00 | 35,800.00 | 33,250.00 | 33,300.00 | 32,683.31 | 545,426 |
| 2024-07-16 | 34,650.00 | 36,150.00 | 34,650.00 | 36,100.00 | 35,431.46 | 282,896 |
| 2024-07-15 | 34,250.00 | 35,000.00 | 33,800.00 | 35,000.00 | 34,351.83 | 300,423 |
| 2024-07-12 | 34,900.00 | 35,600.00 | 33,700.00 | 34,300.00 | 33,664.79 | 348,801 |
| 2024-07-11 | 36,250.00 | 37,050.00 | 35,350.00 | 35,550.00 | 34,891.64 | 404,599 |
| 2024-07-10 | 37,400.00 | 37,450.00 | 35,000.00 | 36,050.00 | 35,382.38 | 762,191 |
| 2024-07-09 | 37,450.00 | 38,300.00 | 36,950.00 | 37,550.00 | 36,854.60 | 307,825 |
| 2024-07-08 | 38,050.00 | 38,300.00 | 36,000.00 | 36,500.00 | 35,824.05 | 347,014 |
| 2024-07-05 | 38,600.00 | 38,700.00 | 37,450.00 | 37,650.00 | 36,952.75 | 214,813 |
| 2024-07-04 | 38,150.00 | 39,000.00 | 37,350.00 | 38,050.00 | 37,345.34 | 543,482 |
| 2024-07-03 | 37,700.00 | 38,000.00 | 36,300.00 | 37,000.00 | 36,314.79 | 355,476 |
| 2024-07-02 | 37,950.00 | 38,250.00 | 36,700.00 | 37,700.00 | 37,001.82 | 358,211 |
| 2024-07-01 | 39,800.00 | 40,400.00 | 37,600.00 | 37,850.00 | 37,149.05 | 462,462 |
| 2024-06-28 | 40,000.00 | 40,650.00 | 38,350.00 | 39,750.00 | 39,013.86 | 476,862 |
| 2024-06-27 | 40,000.00 | 41,950.00 | 39,400.00 | 40,200.00 | 39,455.53 | 578,225 |
| 2024-06-26 | 41,600.00 | 42,100.00 | 39,950.00 | 40,600.00 | 39,848.12 | 685,310 |
| 2024-06-25 | 37,350.00 | 41,350.00 | 37,300.00 | 41,200.00 | 40,437.01 | 1,240,585 |
| 2024-06-24 | 37,450.00 | 38,900.00 | 37,000.00 | 38,300.00 | 37,590.71 | 387,832 |
| 2024-06-21 | 38,050.00 | 38,550.00 | 37,000.00 | 37,950.00 | 37,247.19 | 433,514 |
| 2024-06-20 | 39,950.00 | 40,350.00 | 38,450.00 | 38,950.00 | 38,228.68 | 658,713 |
| 2024-06-19 | 37,950.00 | 40,550.00 | 37,600.00 | 39,700.00 | 38,964.79 | 1,780,899 |
| 2024-06-18 | 34,950.00 | 37,650.00 | 34,950.00 | 37,150.00 | 36,462.01 | 1,043,675 |
| 2024-06-17 | 34,250.00 | 36,100.00 | 33,900.00 | 34,750.00 | 34,106.46 | 293,049 |
| 2024-06-14 | 36,000.00 | 36,050.00 | 34,100.00 | 34,450.00 | 33,812.01 | 326,073 |
| 2024-06-13 | 36,300.00 | 37,000.00 | 35,650.00 | 35,850.00 | 35,186.08 | 458,201 |
| 2024-06-12 | 35,100.00 | 36,450.00 | 34,750.00 | 35,650.00 | 34,989.79 | 448,830 |
| 2024-06-11 | 35,700.00 | 36,050.00 | 34,650.00 | 35,100.00 | 34,449.97 | 665,878 |
| 2024-06-10 | 34,000.00 | 34,500.00 | 33,500.00 | 34,100.00 | 33,468.49 | 335,709 |
| 2024-06-07 | 32,450.00 | 34,800.00 | 32,350.00 | 33,850.00 | 33,223.12 | 624,964 |
| 2024-06-05 | 32,700.00 | 32,900.00 | 31,750.00 | 32,150.00 | 31,554.61 | 243,139 |
| 2024-06-04 | 31,600.00 | 33,100.00 | 31,450.00 | 31,750.00 | 31,162.01 | 333,483 |
| 2024-06-03 | 31,950.00 | 32,150.00 | 31,000.00 | 31,600.00 | 31,014.79 | 281,309 |
| 2024-05-31 | 32,450.00 | 32,650.00 | 31,500.00 | 31,950.00 | 31,358.31 | 236,743 |
| 2024-05-30 | 33,000.00 | 33,750.00 | 32,050.00 | 32,400.00 | 31,799.98 | 271,442 |
| 2024-05-29 | 34,250.00 | 34,400.00 | 33,500.00 | 33,500.00 | 32,879.61 | 230,648 |
| 2024-05-28 | 33,950.00 | 34,700.00 | 33,500.00 | 34,050.00 | 33,419.42 | 250,350 |
| 2024-05-27 | 33,050.00 | 34,050.00 | 33,000.00 | 33,950.00 | 33,321.27 | 303,851 |
| 2024-05-24 | 34,350.00 | 34,350.00 | 33,100.00 | 33,150.00 | 32,536.09 | 405,200 |
| 2024-05-23 | 35,100.00 | 35,300.00 | 34,000.00 | 34,600.00 | 33,959.23 | 399,718 |
| 2024-05-22 | 35,000.00 | 35,000.00 | 33,250.00 | 34,150.00 | 33,517.57 | 447,692 |
| 2024-05-21 | 36,250.00 | 36,400.00 | 34,600.00 | 34,800.00 | 34,155.53 | 486,236 |
| 2024-05-20 | 35,150.00 | 36,100.00 | 34,600.00 | 35,850.00 | 35,186.08 | 395,089 |
| 2024-05-17 | 35,700.00 | 35,850.00 | 34,350.00 | 35,450.00 | 34,793.49 | 519,841 |
| 2024-05-16 | 35,300.00 | 36,450.00 | 35,150.00 | 35,650.00 | 34,989.79 | 1,096,175 |
| 2024-05-14 | 32,050.00 | 34,100.00 | 31,800.00 | 33,850.00 | 33,223.12 | 581,088 |
| 2024-05-13 | 32,800.00 | 32,950.00 | 31,650.00 | 31,850.00 | 31,260.16 | 353,799 |
| 2024-05-10 | 33,450.00 | 33,550.00 | 32,300.00 | 32,550.00 | 31,947.20 | 437,611 |
| 2024-05-09 | 35,600.00 | 35,650.00 | 33,000.00 | 33,450.00 | 32,830.53 | 1,054,194 |
| 2024-05-08 | 36,000.00 | 36,250.00 | 35,300.00 | 35,550.00 | 34,891.64 | 395,975 |
| 2024-05-07 | 36,050.00 | 38,100.00 | 36,000.00 | 36,400.00 | 35,725.90 | 847,015 |
| 2024-05-03 | 36,350.00 | 36,500.00 | 34,900.00 | 34,900.00 | 34,253.68 | 360,298 |
| 2024-05-02 | 35,500.00 | 36,000.00 | 35,100.00 | 35,750.00 | 35,087.94 | 293,035 |
| 2024-04-30 | 36,600.00 | 37,200.00 | 35,450.00 | 36,250.00 | 35,578.68 | 465,794 |
| 2024-04-29 | 39,650.00 | 39,700.00 | 36,350.00 | 36,550.00 | 35,873.12 | 913,878 |
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.