STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 28,250.00 | 28,500.00 | 26,300.00 | 28,050.00 | 27,335.97 | 999,100 |
| 2023-07-31 | 29,700.00 | 30,450.00 | 28,000.00 | 28,550.00 | 27,823.25 | 783,832 |
| 2023-07-28 | 30,500.00 | 30,500.00 | 28,050.00 | 29,750.00 | 28,992.70 | 985,079 |
| 2023-07-27 | 25,650.00 | 29,900.00 | 24,800.00 | 29,350.00 | 28,602.88 | 2,657,561 |
| 2023-07-26 | 26,950.00 | 27,950.00 | 24,650.00 | 25,550.00 | 24,899.61 | 1,547,210 |
| 2023-07-25 | 27,750.00 | 28,250.00 | 25,850.00 | 26,350.00 | 25,679.25 | 1,152,501 |
| 2023-07-24 | 27,450.00 | 28,500.00 | 25,550.00 | 28,150.00 | 27,433.43 | 938,805 |
| 2023-07-21 | 27,550.00 | 28,000.00 | 26,900.00 | 27,650.00 | 26,946.16 | 608,417 |
| 2023-07-20 | 27,700.00 | 29,200.00 | 26,450.00 | 28,350.00 | 27,628.34 | 1,019,821 |
| 2023-07-19 | 30,000.00 | 30,500.00 | 26,300.00 | 27,700.00 | 26,994.88 | 1,288,155 |
| 2023-07-18 | 28,700.00 | 30,950.00 | 28,200.00 | 30,350.00 | 29,577.43 | 890,097 |
| 2023-07-17 | 29,000.00 | 29,100.00 | 27,250.00 | 28,450.00 | 27,725.79 | 778,700 |
| 2023-07-14 | 26,300.00 | 31,600.00 | 26,250.00 | 29,650.00 | 28,895.24 | 2,758,549 |
| 2023-07-13 | 24,950.00 | 27,300.00 | 24,200.00 | 25,700.00 | 25,045.79 | 2,247,187 |
| 2023-07-12 | 22,950.00 | 23,900.00 | 22,150.00 | 23,700.00 | 23,096.70 | 1,272,142 |
| 2023-07-11 | 19,840.00 | 23,000.00 | 19,840.00 | 23,000.00 | 22,414.52 | 2,039,099 |
| 2023-07-10 | 18,520.00 | 20,950.00 | 18,130.00 | 19,700.00 | 19,198.53 | 1,483,416 |
| 2023-07-07 | 18,660.00 | 19,110.00 | 18,350.00 | 18,390.00 | 17,921.87 | 748,460 |
| 2023-07-06 | 19,720.00 | 20,150.00 | 18,400.00 | 18,590.00 | 18,116.78 | 1,088,383 |
| 2023-07-05 | 20,850.00 | 21,250.00 | 19,740.00 | 19,900.00 | 19,393.44 | 774,695 |
| 2023-07-04 | 20,400.00 | 21,450.00 | 20,050.00 | 20,850.00 | 20,319.25 | 1,054,687 |
| 2023-07-03 | 19,220.00 | 20,850.00 | 19,210.00 | 20,300.00 | 19,783.25 | 1,995,338 |
| 2023-06-30 | 17,010.00 | 18,880.00 | 16,480.00 | 18,700.00 | 18,223.98 | 1,322,407 |
| 2023-06-29 | 16,430.00 | 17,460.00 | 16,400.00 | 17,180.00 | 16,742.67 | 1,170,343 |
| 2023-06-28 | 16,000.00 | 16,350.00 | 15,850.00 | 16,150.00 | 15,738.89 | 340,653 |
| 2023-06-27 | 16,650.00 | 16,670.00 | 15,650.00 | 15,880.00 | 15,475.77 | 590,806 |
| 2023-06-26 | 16,430.00 | 16,910.00 | 16,060.00 | 16,820.00 | 16,391.84 | 442,968 |
| 2023-06-23 | 16,810.00 | 17,560.00 | 16,520.00 | 16,690.00 | 16,265.15 | 727,411 |
| 2023-06-22 | 16,620.00 | 17,240.00 | 16,350.00 | 16,840.00 | 16,411.33 | 698,112 |
| 2023-06-21 | 17,760.00 | 17,960.00 | 16,520.00 | 16,850.00 | 16,421.07 | 1,192,006 |
| 2023-06-20 | 18,420.00 | 18,460.00 | 17,190.00 | 18,000.00 | 17,541.80 | 1,121,889 |
| 2023-06-19 | 18,060.00 | 19,360.00 | 17,780.00 | 18,700.00 | 18,223.98 | 1,080,650 |
| 2023-06-16 | 17,950.00 | 18,800.00 | 17,810.00 | 18,000.00 | 17,541.80 | 1,074,362 |
| 2023-06-15 | 15,830.00 | 18,000.00 | 15,820.00 | 17,950.00 | 17,493.07 | 2,587,996 |
| 2023-06-14 | 15,780.00 | 16,050.00 | 15,300.00 | 15,740.00 | 15,339.33 | 1,005,265 |
| 2023-06-13 | 13,880.00 | 16,450.00 | 13,800.00 | 15,780.00 | 15,378.31 | 4,139,322 |
| 2023-06-12 | 13,030.00 | 13,930.00 | 12,970.00 | 13,850.00 | 13,497.44 | 993,357 |
| 2023-06-09 | 12,960.00 | 12,970.00 | 12,740.00 | 12,900.00 | 12,571.62 | 128,087 |
| 2023-06-08 | 12,710.00 | 12,890.00 | 12,520.00 | 12,870.00 | 12,542.39 | 118,754 |
| 2023-06-07 | 12,700.00 | 12,830.00 | 12,590.00 | 12,710.00 | 12,386.46 | 56,073 |
| 2023-06-05 | 12,870.00 | 12,970.00 | 12,660.00 | 12,700.00 | 12,376.72 | 74,436 |
| 2023-06-02 | 12,950.00 | 12,960.00 | 12,690.00 | 12,870.00 | 12,542.39 | 93,150 |
| 2023-06-01 | 12,450.00 | 13,040.00 | 12,320.00 | 12,860.00 | 12,532.64 | 111,585 |
| 2023-05-31 | 12,640.00 | 12,770.00 | 12,360.00 | 12,470.00 | 12,152.57 | 81,189 |
| 2023-05-30 | 13,050.00 | 13,060.00 | 12,640.00 | 12,690.00 | 12,366.97 | 168,615 |
| 2023-05-26 | 12,500.00 | 12,830.00 | 12,420.00 | 12,760.00 | 12,435.19 | 279,288 |
| 2023-05-25 | 12,540.00 | 12,600.00 | 12,310.00 | 12,350.00 | 12,035.62 | 50,146 |
| 2023-05-24 | 12,520.00 | 12,520.00 | 12,300.00 | 12,400.00 | 12,084.35 | 47,917 |
| 2023-05-23 | 12,670.00 | 12,680.00 | 12,450.00 | 12,500.00 | 12,181.81 | 73,377 |
| 2023-05-22 | 12,760.00 | 12,840.00 | 12,610.00 | 12,670.00 | 12,347.48 | 96,648 |
| 2023-05-19 | 12,280.00 | 12,740.00 | 12,260.00 | 12,690.00 | 12,366.97 | 216,287 |
| 2023-05-18 | 12,010.00 | 12,220.00 | 12,000.00 | 12,180.00 | 11,869.95 | 97,833 |
| 2023-05-17 | 11,800.00 | 11,930.00 | 11,760.00 | 11,910.00 | 11,606.82 | 34,375 |
| 2023-05-16 | 11,920.00 | 12,030.00 | 11,730.00 | 11,800.00 | 11,499.63 | 46,822 |
| 2023-05-15 | 11,920.00 | 11,990.00 | 11,670.00 | 11,820.00 | 11,519.12 | 39,922 |
| 2023-05-12 | 11,850.00 | 11,970.00 | 11,690.00 | 11,920.00 | 11,616.57 | 36,513 |
| 2023-05-11 | 12,100.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,548.35 | 32,030 |
| 2023-05-10 | 12,020.00 | 12,110.00 | 11,770.00 | 11,950.00 | 11,645.81 | 67,342 |
| 2023-05-09 | 12,180.00 | 12,200.00 | 11,860.00 | 12,090.00 | 11,782.24 | 44,329 |
| 2023-05-08 | 11,850.00 | 12,240.00 | 11,840.00 | 12,170.00 | 11,860.21 | 122,762 |
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.