STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38,150.00 | 39,150.00 | 37,000.00 | 38,200.00 | 37,492.56 | 1,139,415 |
| 2024-04-25 | 34,250.00 | 38,750.00 | 34,100.00 | 36,700.00 | 36,020.34 | 1,958,261 |
| 2024-04-24 | 34,300.00 | 35,750.00 | 34,050.00 | 35,000.00 | 34,351.83 | 1,108,814 |
| 2024-04-23 | 35,150.00 | 35,300.00 | 32,900.00 | 33,100.00 | 32,487.01 | 891,236 |
| 2024-04-22 | 36,950.00 | 37,200.00 | 33,950.00 | 34,650.00 | 34,008.31 | 1,559,609 |
| 2024-04-19 | 41,150.00 | 41,200.00 | 35,850.00 | 37,950.00 | 37,247.19 | 3,136,101 |
| 2024-04-18 | 36,100.00 | 42,600.00 | 35,650.00 | 42,000.00 | 41,222.19 | 4,000,134 |
| 2024-04-17 | 34,600.00 | 37,000.00 | 34,100.00 | 36,250.00 | 35,578.68 | 856,797 |
| 2024-04-16 | 35,350.00 | 36,050.00 | 33,800.00 | 34,200.00 | 33,566.64 | 456,239 |
| 2024-04-15 | 34,400.00 | 36,000.00 | 33,900.00 | 35,750.00 | 35,087.94 | 361,993 |
| 2024-04-12 | 33,800.00 | 36,100.00 | 33,500.00 | 35,200.00 | 34,548.12 | 725,977 |
| 2024-04-11 | 31,200.00 | 33,450.00 | 31,100.00 | 33,350.00 | 32,732.38 | 334,044 |
| 2024-04-09 | 33,000.00 | 33,700.00 | 32,050.00 | 32,050.00 | 31,456.46 | 349,996 |
| 2024-04-08 | 34,500.00 | 34,750.00 | 33,300.00 | 33,300.00 | 32,683.31 | 273,201 |
| 2024-04-05 | 35,000.00 | 35,400.00 | 33,850.00 | 34,300.00 | 33,664.79 | 492,667 |
| 2024-04-04 | 34,800.00 | 36,450.00 | 34,650.00 | 36,000.00 | 35,333.31 | 820,029 |
| 2024-04-03 | 34,100.00 | 34,450.00 | 33,100.00 | 33,900.00 | 33,272.20 | 419,460 |
| 2024-04-02 | 35,050.00 | 36,500.00 | 34,450.00 | 34,700.00 | 34,057.38 | 702,569 |
| 2024-04-01 | 36,600.00 | 37,000.00 | 34,650.00 | 34,900.00 | 34,253.68 | 512,627 |
| 2024-03-29 | 37,050.00 | 37,650.00 | 36,150.00 | 36,500.00 | 35,824.05 | 455,918 |
| 2024-03-28 | 36,850.00 | 38,050.00 | 36,200.00 | 36,750.00 | 36,069.42 | 939,653 |
| 2024-03-27 | 35,000.00 | 36,900.00 | 34,000.00 | 36,650.00 | 35,971.27 | 625,675 |
| 2024-03-26 | 34,350.00 | 35,950.00 | 34,350.00 | 35,400.00 | 34,744.42 | 419,695 |
| 2024-03-25 | 35,000.00 | 35,550.00 | 34,200.00 | 34,350.00 | 33,713.86 | 382,626 |
| 2024-03-22 | 36,300.00 | 36,650.00 | 34,900.00 | 35,050.00 | 34,400.90 | 416,919 |
| 2024-03-21 | 37,450.00 | 37,600.00 | 36,150.00 | 36,150.00 | 35,480.53 | 519,931 |
| 2024-03-20 | 35,150.00 | 37,200.00 | 34,300.00 | 36,550.00 | 35,873.12 | 746,804 |
| 2024-03-19 | 36,000.00 | 36,050.00 | 34,350.00 | 34,850.00 | 34,204.60 | 502,224 |
| 2024-03-18 | 36,150.00 | 37,150.00 | 35,500.00 | 36,950.00 | 36,265.71 | 450,906 |
| 2024-03-15 | 35,150.00 | 36,750.00 | 34,700.00 | 36,000.00 | 35,333.31 | 568,297 |
| 2024-03-14 | 38,300.00 | 38,450.00 | 35,550.00 | 35,650.00 | 34,989.79 | 1,129,941 |
| 2024-03-13 | 40,100.00 | 43,250.00 | 38,750.00 | 38,750.00 | 38,032.38 | 2,438,199 |
| 2024-03-12 | 39,350.00 | 40,750.00 | 37,950.00 | 38,750.00 | 38,032.38 | 1,445,218 |
| 2024-03-11 | 35,600.00 | 41,200.00 | 34,550.00 | 38,400.00 | 37,688.86 | 2,960,083 |
| 2024-03-08 | 36,400.00 | 39,550.00 | 35,700.00 | 37,000.00 | 36,314.79 | 2,502,464 |
| 2024-03-07 | 36,200.00 | 36,900.00 | 34,500.00 | 35,500.00 | 34,842.57 | 730,530 |
| 2024-03-06 | 35,400.00 | 37,350.00 | 34,750.00 | 35,850.00 | 35,186.08 | 922,394 |
| 2024-03-05 | 34,850.00 | 36,350.00 | 33,900.00 | 35,750.00 | 35,087.94 | 900,744 |
| 2024-03-04 | 33,450.00 | 35,000.00 | 33,450.00 | 34,350.00 | 33,713.86 | 583,025 |
| 2024-02-29 | 34,350.00 | 34,400.00 | 32,800.00 | 32,800.00 | 32,192.57 | 423,483 |
| 2024-02-28 | 33,950.00 | 35,350.00 | 33,300.00 | 34,650.00 | 34,008.31 | 491,574 |
| 2024-02-27 | 34,900.00 | 35,400.00 | 33,000.00 | 33,900.00 | 33,272.20 | 568,809 |
| 2024-02-26 | 34,250.00 | 36,150.00 | 34,000.00 | 35,400.00 | 34,744.42 | 685,973 |
| 2024-02-23 | 36,350.00 | 36,900.00 | 33,750.00 | 34,250.00 | 33,615.72 | 947,149 |
| 2024-02-22 | 34,400.00 | 35,600.00 | 33,250.00 | 35,200.00 | 34,548.12 | 1,326,896 |
| 2024-02-21 | 33,400.00 | 33,750.00 | 32,400.00 | 32,750.00 | 32,143.49 | 519,179 |
| 2024-02-20 | 32,350.00 | 34,600.00 | 32,350.00 | 34,000.00 | 33,370.35 | 806,177 |
| 2024-02-19 | 32,050.00 | 33,000.00 | 31,600.00 | 32,500.00 | 31,898.12 | 403,031 |
| 2024-02-16 | 34,550.00 | 34,650.00 | 32,200.00 | 32,350.00 | 31,750.90 | 870,478 |
| 2024-02-15 | 35,000.00 | 35,700.00 | 33,800.00 | 34,950.00 | 34,302.75 | 1,347,223 |
| 2024-02-14 | 33,450.00 | 34,200.00 | 32,400.00 | 33,800.00 | 33,174.05 | 1,213,416 |
| 2024-02-13 | 31,350.00 | 36,600.00 | 31,300.00 | 33,650.00 | 33,026.83 | 2,948,094 |
| 2024-02-08 | 29,250.00 | 31,250.00 | 28,850.00 | 30,500.00 | 29,935.16 | 933,768 |
| 2024-02-07 | 28,700.00 | 28,900.00 | 27,950.00 | 28,750.00 | 28,217.57 | 215,037 |
| 2024-02-06 | 27,700.00 | 29,500.00 | 27,300.00 | 29,000.00 | 28,462.94 | 579,425 |
| 2024-02-05 | 27,450.00 | 27,800.00 | 27,100.00 | 27,300.00 | 26,794.42 | 200,744 |
| 2024-02-02 | 26,550.00 | 28,050.00 | 26,500.00 | 27,450.00 | 26,941.65 | 462,038 |
| 2024-02-01 | 26,800.00 | 27,350.00 | 25,800.00 | 26,150.00 | 25,665.72 | 248,201 |
| 2024-01-31 | 28,350.00 | 28,500.00 | 26,600.00 | 26,700.00 | 26,205.54 | 420,401 |
| 2024-01-30 | 28,000.00 | 29,150.00 | 27,350.00 | 28,800.00 | 28,266.65 | 616,291 |
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.