STI Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11,650.00	11,760.00	11,520.00	11,760.00	11,460.64	44,004
2023-05-03	11,510.00	11,680.00	11,510.00	11,670.00	11,372.93	49,822
2023-05-02	11,630.00	11,750.00	11,540.00	11,680.00	11,382.68	68,346
2023-04-28	11,750.00	11,830.00	11,550.00	11,630.00	11,333.95	51,616
2023-04-27	11,730.00	11,730.00	11,460.00	11,680.00	11,382.68	31,841
2023-04-26	11,570.00	11,910.00	11,550.00	11,550.00	11,255.99	40,170
2023-04-25	11,860.00	11,860.00	11,480.00	11,580.00	11,285.23	76,376
2023-04-24	12,040.00	12,100.00	11,720.00	11,760.00	11,460.64	62,592
2023-04-21	12,240.00	12,300.00	11,940.00	12,040.00	11,733.52	68,091
2023-04-20	12,410.00	12,410.00	12,080.00	12,140.00	11,830.97	76,959
2023-04-19	12,370.00	12,470.00	12,260.00	12,380.00	12,064.86	63,347
2023-04-18	12,630.00	12,630.00	12,240.00	12,360.00	12,045.37	112,963
2023-04-17	12,910.00	12,960.00	12,590.00	12,630.00	12,308.50	98,207
2023-04-14	13,210.00	13,250.00	12,890.00	12,900.00	12,571.62	129,252
2023-04-13	13,260.00	13,260.00	13,060.00	13,140.00	12,805.51	78,712
2023-04-12	13,390.00	13,400.00	12,940.00	13,350.00	13,010.17	151,988
2023-04-11	13,110.00	13,490.00	12,970.00	13,420.00	13,078.39	232,478
2023-04-10	13,350.00	13,350.00	12,950.00	13,010.00	12,678.82	110,497
2023-04-07	12,900.00	13,420.00	12,900.00	13,260.00	12,922.46	159,723
2023-04-06	12,980.00	12,980.00	12,600.00	12,840.00	12,513.15	95,178
2023-04-05	13,020.00	13,240.00	13,010.00	13,100.00	12,766.53	88,854
2023-04-04	13,390.00	13,390.00	12,980.00	12,990.00	12,659.33	115,117
2023-04-03	13,270.00	13,470.00	13,000.00	13,390.00	13,049.15	108,755
2023-03-31	13,600.00	13,600.00	13,100.00	13,250.00	12,912.71	152,589
2023-03-30	13,300.00	13,540.00	13,220.00	13,440.00	13,097.88	458,993
2023-03-29	13,090.00	13,130.00	12,650.00	13,070.00	12,737.30	223,791
2023-03-28	12,560.00	12,990.00	12,510.00	12,980.00	12,649.59	236,020
2023-03-27	12,720.00	12,820.00	12,510.00	12,560.00	12,240.28	134,660
2023-03-24	12,310.00	12,700.00	12,210.00	12,600.00	12,279.26	355,791
2023-03-23	11,920.00	12,180.00	11,850.00	12,100.00	11,791.99	87,276
2023-03-22	11,950.00	12,040.00	11,680.00	12,040.00	11,733.52	82,814
2023-03-21	12,150.00	12,180.00	11,830.00	11,900.00	11,597.08	72,943
2023-03-20	12,140.00	12,200.00	11,950.00	12,100.00	11,791.99	102,810
2023-03-17	11,530.00	12,150.00	11,490.00	12,140.00	11,830.97	262,236
2023-03-16	10,860.00	11,500.00	10,730.00	11,350.00	11,061.08	133,390
2023-03-15	10,860.00	11,060.00	10,810.00	10,810.00	10,534.83	74,113
2023-03-14	11,160.00	11,240.00	10,700.00	10,700.00	10,427.63	138,981
2023-03-13	11,140.00	11,260.00	10,900.00	11,260.00	10,973.37	141,989
2023-03-10	11,550.00	11,560.00	11,120.00	11,140.00	10,856.43	204,710
2023-03-09	11,700.00	11,900.00	11,550.00	11,650.00	11,353.44	80,113
2023-03-08	11,810.00	11,810.00	11,610.00	11,680.00	11,382.68	109,923
2023-03-07	12,040.00	12,050.00	11,850.00	11,900.00	11,597.08	123,517
2023-03-06	12,100.00	12,190.00	11,880.00	12,150.00	11,840.72	114,547
2023-03-03	11,980.00	12,290.00	11,880.00	12,050.00	11,743.26	137,508
2023-03-02	12,000.00	12,100.00	11,850.00	11,860.00	11,558.10	131,716
2023-02-28	12,100.00	12,150.00	11,990.00	12,070.00	11,762.75	103,053
2023-02-27	12,410.00	12,410.00	12,020.00	12,070.00	11,762.75	138,914
2023-02-24	12,750.00	12,880.00	12,400.00	12,440.00	12,123.33	128,660
2023-02-23	12,740.00	12,800.00	12,500.00	12,670.00	12,347.48	105,485
2023-02-22	12,840.00	12,850.00	12,670.00	12,680.00	12,357.22	93,055
2023-02-21	13,100.00	13,190.00	13,000.00	13,040.00	12,708.06	93,118
2023-02-20	13,250.00	13,250.00	13,000.00	13,200.00	12,863.99	86,759
2023-02-17	13,380.00	13,530.00	13,120.00	13,250.00	12,912.71	138,411
2023-02-16	13,440.00	13,700.00	13,270.00	13,600.00	13,253.81	139,137
2023-02-15	13,380.00	13,880.00	13,210.00	13,270.00	12,932.21	299,660
2023-02-14	12,880.00	13,370.00	12,880.00	13,220.00	12,883.48	135,021
2023-02-13	13,080.00	13,080.00	12,790.00	12,860.00	12,532.64	72,209
2023-02-10	13,400.00	13,400.00	13,000.00	13,090.00	12,756.79	78,229
2023-02-09	13,300.00	13,400.00	13,160.00	13,380.00	13,039.41	66,839
2023-02-08	13,400.00	13,440.00	13,200.00	13,380.00	13,039.41	103,434

← NewerPage 15 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.