STI Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27,850.00	29,550.00	27,800.00	29,300.00	28,554.15	483,932
2023-10-31	29,100.00	29,500.00	27,250.00	27,400.00	26,702.52	414,200
2023-10-30	29,000.00	29,850.00	28,500.00	29,100.00	28,359.24	281,684
2023-10-27	28,250.00	30,950.00	26,450.00	29,200.00	28,456.70	801,109
2023-10-26	27,500.00	28,600.00	27,300.00	27,750.00	27,043.61	486,269
2023-10-25	28,400.00	30,100.00	27,900.00	29,150.00	28,407.97	529,819
2023-10-24	27,400.00	28,500.00	27,300.00	28,450.00	27,725.79	550,221
2023-10-23	26,550.00	27,850.00	26,150.00	26,650.00	25,971.61	266,341
2023-10-20	27,200.00	27,650.00	25,500.00	26,850.00	26,166.52	567,924
2023-10-19	29,300.00	29,850.00	27,500.00	27,650.00	26,946.16	656,862
2023-10-18	29,950.00	31,400.00	29,550.00	30,250.00	29,479.97	294,823
2023-10-17	30,200.00	31,550.00	28,600.00	30,900.00	30,113.42	520,585
2023-10-16	29,500.00	30,150.00	27,750.00	29,850.00	29,090.15	394,690
2023-10-13	28,800.00	30,500.00	28,800.00	30,150.00	29,382.52	449,405
2023-10-12	28,300.00	29,700.00	28,250.00	29,200.00	28,456.70	495,900
2023-10-11	29,100.00	29,350.00	27,550.00	27,750.00	27,043.61	413,168
2023-10-10	27,850.00	28,850.00	27,200.00	27,800.00	27,092.34	521,282
2023-10-06	27,450.00	27,650.00	26,250.00	27,250.00	26,556.34	225,331
2023-10-05	27,400.00	28,100.00	26,950.00	27,150.00	26,458.88	445,905
2023-10-04	26,100.00	27,000.00	25,500.00	26,450.00	25,776.70	382,162
2023-09-27	24,750.00	26,950.00	24,500.00	26,700.00	26,020.34	330,738
2023-09-26	25,950.00	26,250.00	24,500.00	25,000.00	24,363.61	241,378
2023-09-25	25,250.00	26,350.00	25,100.00	25,500.00	24,850.88	228,068
2023-09-22	25,000.00	25,600.00	24,650.00	25,300.00	24,655.98	433,309
2023-09-21	26,750.00	27,350.00	25,700.00	25,750.00	25,094.52	384,643
2023-09-20	27,300.00	27,750.00	26,800.00	27,450.00	26,751.25	355,026
2023-09-19	27,900.00	28,450.00	27,000.00	27,250.00	26,556.34	432,918
2023-09-18	28,350.00	28,600.00	26,950.00	27,800.00	27,092.34	538,618
2023-09-15	30,500.00	31,300.00	28,850.00	29,000.00	28,261.79	697,575
2023-09-14	31,250.00	32,450.00	29,850.00	30,650.00	29,869.79	860,580
2023-09-13	33,500.00	34,550.00	30,250.00	30,700.00	29,918.52	1,026,678
2023-09-12	32,450.00	34,600.00	31,350.00	33,050.00	32,208.70	1,622,380
2023-09-11	30,650.00	33,600.00	28,350.00	32,650.00	31,818.88	1,595,895
2023-09-08	30,150.00	32,900.00	29,050.00	30,800.00	30,015.97	1,917,181
2023-09-07	26,050.00	31,400.00	26,050.00	31,200.00	30,405.79	2,215,035
2023-09-06	26,900.00	27,200.00	26,000.00	26,750.00	26,069.07	328,096
2023-09-05	27,200.00	27,550.00	26,500.00	26,950.00	26,263.97	328,017
2023-09-04	29,200.00	29,250.00	26,900.00	27,300.00	26,605.06	552,739
2023-09-01	28,500.00	29,500.00	27,500.00	29,150.00	28,407.97	671,334
2023-08-31	27,700.00	29,000.00	27,150.00	28,250.00	27,530.88	602,621
2023-08-30	26,950.00	28,450.00	26,900.00	27,550.00	26,848.70	1,031,201
2023-08-29	25,100.00	26,450.00	24,950.00	25,700.00	25,045.79	588,590
2023-08-28	24,450.00	25,000.00	23,850.00	24,650.00	24,022.52	306,848
2023-08-25	26,000.00	26,200.00	23,950.00	24,300.00	23,681.43	973,954
2023-08-24	27,600.00	29,300.00	26,650.00	26,950.00	26,263.97	1,607,451
2023-08-23	26,150.00	26,800.00	25,300.00	25,700.00	25,045.79	518,886
2023-08-22	29,500.00	29,950.00	26,200.00	26,350.00	25,679.25	898,128
2023-08-21	28,750.00	28,800.00	27,100.00	28,350.00	27,628.34	456,120
2023-08-18	27,850.00	29,700.00	27,300.00	28,300.00	27,579.61	1,313,602
2023-08-17	25,550.00	29,150.00	25,050.00	28,450.00	27,725.79	1,355,725
2023-08-16	25,000.00	26,450.00	24,950.00	26,000.00	25,338.16	727,381
2023-08-14	24,100.00	25,100.00	24,050.00	24,550.00	23,925.07	355,490
2023-08-11	24,850.00	25,950.00	24,700.00	25,000.00	24,363.61	331,708
2023-08-10	24,700.00	25,250.00	24,050.00	24,900.00	24,266.16	479,085
2023-08-09	25,100.00	26,050.00	24,400.00	25,700.00	25,045.79	388,687
2023-08-08	25,400.00	26,700.00	24,400.00	25,150.00	24,509.79	863,520
2023-08-07	25,450.00	26,650.00	24,350.00	24,900.00	24,266.16	1,120,719
2023-08-04	24,750.00	27,350.00	24,300.00	26,050.00	25,386.88	1,634,226
2023-08-03	25,100.00	25,800.00	24,100.00	24,950.00	24,314.89	854,564
2023-08-02	27,500.00	29,500.00	25,150.00	25,350.00	24,704.70	1,295,830

← NewerPage 13 of 21 · 1,223 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.