STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 26,550.00 | 28,300.00 | 26,550.00 | 26,900.00 | 26,401.83 | 286,119 |
| 2024-01-26 | 28,250.00 | 28,700.00 | 26,800.00 | 27,000.00 | 26,499.98 | 471,064 |
| 2024-01-25 | 30,200.00 | 30,350.00 | 28,800.00 | 28,950.00 | 28,413.87 | 410,886 |
| 2024-01-24 | 28,000.00 | 30,000.00 | 27,850.00 | 30,000.00 | 29,444.42 | 591,572 |
| 2024-01-23 | 29,100.00 | 29,100.00 | 27,650.00 | 27,850.00 | 27,334.24 | 258,547 |
| 2024-01-22 | 28,850.00 | 29,150.00 | 27,900.00 | 29,100.00 | 28,561.09 | 513,366 |
| 2024-01-19 | 27,250.00 | 28,350.00 | 26,950.00 | 28,000.00 | 27,481.46 | 475,493 |
| 2024-01-18 | 25,850.00 | 26,700.00 | 25,550.00 | 26,650.00 | 26,156.46 | 283,854 |
| 2024-01-17 | 26,250.00 | 26,500.00 | 25,550.00 | 25,600.00 | 25,125.91 | 162,095 |
| 2024-01-16 | 25,750.00 | 26,200.00 | 25,050.00 | 25,900.00 | 25,420.35 | 284,571 |
| 2024-01-15 | 27,050.00 | 27,050.00 | 25,750.00 | 26,050.00 | 25,567.57 | 262,794 |
| 2024-01-12 | 27,200.00 | 27,600.00 | 26,750.00 | 27,050.00 | 26,549.05 | 133,044 |
| 2024-01-11 | 26,700.00 | 27,500.00 | 26,500.00 | 27,200.00 | 26,696.28 | 211,973 |
| 2024-01-10 | 28,000.00 | 28,100.00 | 26,300.00 | 26,650.00 | 26,156.46 | 398,779 |
| 2024-01-09 | 28,500.00 | 28,900.00 | 27,750.00 | 27,900.00 | 27,383.31 | 374,328 |
| 2024-01-08 | 27,200.00 | 27,850.00 | 26,900.00 | 27,500.00 | 26,990.72 | 162,308 |
| 2024-01-05 | 27,200.00 | 27,500.00 | 26,900.00 | 27,000.00 | 26,499.98 | 229,927 |
| 2024-01-04 | 26,950.00 | 27,600.00 | 26,750.00 | 27,050.00 | 26,549.05 | 271,967 |
| 2024-01-03 | 29,000.00 | 29,000.00 | 27,150.00 | 27,150.00 | 26,647.20 | 718,763 |
| 2024-01-02 | 29,600.00 | 29,900.00 | 28,950.00 | 29,800.00 | 29,248.13 | 250,366 |
| 2023-12-28 | 30,300.00 | 30,350.00 | 29,500.00 | 29,550.00 | 29,002.76 | 235,851 |
| 2023-12-27 | 28,550.00 | 30,500.00 | 28,550.00 | 30,000.00 | 29,444.42 | 703,464 |
| 2023-12-26 | 28,900.00 | 29,200.00 | 27,800.00 | 28,300.00 | 27,579.61 | 294,527 |
| 2023-12-22 | 30,300.00 | 31,000.00 | 28,550.00 | 28,600.00 | 27,871.97 | 706,865 |
| 2023-12-21 | 27,700.00 | 29,100.00 | 27,600.00 | 28,800.00 | 28,066.88 | 406,291 |
| 2023-12-20 | 28,950.00 | 29,150.00 | 27,700.00 | 28,100.00 | 27,384.70 | 636,570 |
| 2023-12-19 | 29,600.00 | 29,900.00 | 28,600.00 | 28,950.00 | 28,213.06 | 339,879 |
| 2023-12-18 | 28,600.00 | 29,750.00 | 28,450.00 | 29,300.00 | 28,554.15 | 322,145 |
| 2023-12-15 | 30,200.00 | 30,450.00 | 28,300.00 | 28,350.00 | 27,628.34 | 691,080 |
| 2023-12-14 | 30,650.00 | 30,800.00 | 29,750.00 | 30,200.00 | 29,431.24 | 277,062 |
| 2023-12-13 | 30,500.00 | 30,850.00 | 30,200.00 | 30,350.00 | 29,577.43 | 221,537 |
| 2023-12-12 | 31,150.00 | 31,400.00 | 30,000.00 | 30,500.00 | 29,723.61 | 275,830 |
| 2023-12-11 | 32,000.00 | 32,050.00 | 30,600.00 | 30,700.00 | 29,918.52 | 335,982 |
| 2023-12-08 | 31,250.00 | 32,800.00 | 31,250.00 | 31,950.00 | 31,136.70 | 477,230 |
| 2023-12-07 | 29,300.00 | 30,550.00 | 28,750.00 | 30,100.00 | 29,333.79 | 255,269 |
| 2023-12-06 | 29,900.00 | 30,100.00 | 29,200.00 | 29,850.00 | 29,090.15 | 266,045 |
| 2023-12-05 | 31,550.00 | 32,000.00 | 29,050.00 | 29,600.00 | 28,846.52 | 698,412 |
| 2023-12-04 | 34,200.00 | 34,250.00 | 31,350.00 | 31,650.00 | 30,844.33 | 329,405 |
| 2023-12-01 | 33,100.00 | 34,250.00 | 33,050.00 | 33,850.00 | 32,988.33 | 278,401 |
| 2023-11-30 | 33,350.00 | 34,100.00 | 32,950.00 | 33,800.00 | 32,939.60 | 257,878 |
| 2023-11-29 | 32,300.00 | 33,350.00 | 31,750.00 | 33,300.00 | 32,452.33 | 233,805 |
| 2023-11-28 | 33,200.00 | 33,700.00 | 32,050.00 | 32,650.00 | 31,818.88 | 264,782 |
| 2023-11-27 | 32,100.00 | 33,500.00 | 31,500.00 | 32,800.00 | 31,965.06 | 327,380 |
| 2023-11-24 | 31,350.00 | 32,500.00 | 31,300.00 | 32,350.00 | 31,526.51 | 271,336 |
| 2023-11-23 | 33,750.00 | 33,750.00 | 31,050.00 | 31,400.00 | 30,600.70 | 773,209 |
| 2023-11-22 | 32,550.00 | 34,050.00 | 32,350.00 | 34,050.00 | 33,183.24 | 349,062 |
| 2023-11-21 | 33,800.00 | 34,650.00 | 33,100.00 | 33,200.00 | 32,354.88 | 441,620 |
| 2023-11-20 | 33,650.00 | 34,150.00 | 32,250.00 | 33,300.00 | 32,452.33 | 679,099 |
| 2023-11-17 | 36,900.00 | 36,950.00 | 33,550.00 | 33,950.00 | 33,085.79 | 674,653 |
| 2023-11-16 | 35,250.00 | 37,150.00 | 34,350.00 | 36,900.00 | 35,960.69 | 461,784 |
| 2023-11-15 | 36,600.00 | 37,600.00 | 35,550.00 | 36,000.00 | 35,083.60 | 881,794 |
| 2023-11-14 | 33,650.00 | 35,550.00 | 33,150.00 | 35,550.00 | 34,645.06 | 655,595 |
| 2023-11-13 | 33,650.00 | 35,200.00 | 32,100.00 | 32,650.00 | 31,818.88 | 706,609 |
| 2023-11-10 | 32,600.00 | 35,100.00 | 32,000.00 | 34,600.00 | 33,719.24 | 778,303 |
| 2023-11-09 | 35,300.00 | 35,550.00 | 32,600.00 | 32,600.00 | 31,770.15 | 729,264 |
| 2023-11-08 | 35,300.00 | 37,550.00 | 34,350.00 | 35,250.00 | 34,352.69 | 1,157,332 |
| 2023-11-07 | 32,200.00 | 35,400.00 | 31,800.00 | 35,250.00 | 34,352.69 | 1,544,509 |
| 2023-11-06 | 31,150.00 | 32,600.00 | 30,000.00 | 32,250.00 | 31,429.06 | 642,395 |
| 2023-11-03 | 31,100.00 | 32,650.00 | 30,500.00 | 30,800.00 | 30,015.97 | 787,290 |
| 2023-11-02 | 30,550.00 | 31,250.00 | 29,350.00 | 30,700.00 | 29,918.52 | 694,366 |
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.