STI Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12,900.00	13,310.00	12,870.00	13,200.00	12,863.99	88,313
2023-02-06	13,030.00	13,150.00	12,810.00	12,920.00	12,591.11	70,699
2023-02-03	13,020.00	13,150.00	12,950.00	13,010.00	12,678.82	64,182
2023-02-02	13,040.00	13,190.00	12,900.00	13,010.00	12,678.82	86,199
2023-02-01	12,850.00	12,980.00	12,730.00	12,790.00	12,464.42	60,164
2023-01-31	12,880.00	13,010.00	12,720.00	12,730.00	12,405.95	69,762
2023-01-30	13,440.00	13,500.00	12,900.00	12,930.00	12,600.86	160,198
2023-01-27	13,130.00	13,460.00	13,120.00	13,400.00	13,058.90	133,846
2023-01-26	12,930.00	13,090.00	12,900.00	13,090.00	12,756.79	82,138
2023-01-25	12,600.00	13,090.00	12,550.00	13,030.00	12,698.31	198,414
2023-01-20	12,400.00	12,600.00	12,300.00	12,400.00	12,084.35	53,563
2023-01-19	12,100.00	12,500.00	12,100.00	12,400.00	12,084.35	50,157
2023-01-18	12,400.00	12,450.00	12,150.00	12,300.00	11,986.90	73,857
2023-01-17	12,550.00	12,700.00	12,300.00	12,450.00	12,133.08	59,486
2023-01-16	12,350.00	12,700.00	12,350.00	12,600.00	12,279.26	94,415
2023-01-13	12,400.00	12,500.00	12,250.00	12,350.00	12,035.62	47,923
2023-01-12	12,600.00	12,650.00	12,350.00	12,400.00	12,084.35	107,515
2023-01-11	12,350.00	12,600.00	12,300.00	12,550.00	12,230.53	104,591
2023-01-10	12,250.00	12,400.00	12,100.00	12,300.00	11,986.90	63,466
2023-01-09	12,250.00	12,350.00	12,150.00	12,250.00	11,938.17	74,418
2023-01-06	11,750.00	12,200.00	11,750.00	12,100.00	11,791.99	58,917
2023-01-05	12,000.00	12,050.00	11,750.00	11,900.00	11,597.08	47,964
2023-01-04	11,300.00	12,000.00	11,300.00	12,000.00	11,694.53	137,632
2023-01-03	11,500.00	11,550.00	11,100.00	11,350.00	11,061.08	117,746
2023-01-02	12,000.00	12,100.00	11,450.00	11,450.00	11,158.53	119,219
2022-12-29	12,150.00	12,150.00	11,750.00	11,950.00	11,645.81	77,420
2022-12-28	12,300.00	12,300.00	12,100.00	12,150.00	11,840.72	53,717
2022-12-27	12,200.00	12,500.00	12,150.00	12,450.00	11,889.44	86,790
2022-12-26	12,100.00	12,250.00	11,950.00	12,200.00	11,650.70	73,289
2022-12-23	12,350.00	12,400.00	12,100.00	12,100.00	11,555.20	120,050
2022-12-22	12,650.00	12,750.00	12,550.00	12,650.00	12,080.44	95,487
2022-12-21	12,850.00	12,900.00	12,400.00	12,550.00	11,984.94	72,939
2022-12-20	13,050.00	13,100.00	12,750.00	12,800.00	12,223.68	60,305
2022-12-19	13,050.00	13,300.00	12,900.00	13,050.00	12,462.43	84,603
2022-12-16	13,200.00	13,250.00	13,000.00	13,100.00	12,510.18	74,979
2022-12-15	13,300.00	13,400.00	13,250.00	13,350.00	12,748.92	50,389
2022-12-14	13,050.00	13,500.00	13,000.00	13,400.00	12,796.67	105,857
2022-12-13	13,050.00	13,100.00	12,750.00	12,950.00	12,366.93	81,743
2022-12-12	12,950.00	13,050.00	12,800.00	12,950.00	12,366.93	46,583
2022-12-09	13,100.00	13,200.00	12,950.00	13,000.00	12,414.68	62,471
2022-12-08	12,900.00	13,100.00	12,850.00	13,000.00	12,414.68	36,767
2022-12-07	13,100.00	13,250.00	12,900.00	13,100.00	12,510.18	76,189
2022-12-06	13,400.00	13,450.00	13,200.00	13,250.00	12,653.42	51,460
2022-12-05	13,600.00	13,800.00	13,400.00	13,500.00	12,892.17	78,288
2022-12-02	13,850.00	13,900.00	13,400.00	13,650.00	13,035.41	87,623
2022-12-01	13,950.00	14,100.00	13,800.00	13,850.00	13,226.41	69,634
2022-11-30	13,750.00	13,850.00	13,500.00	13,700.00	13,083.16	63,536
2022-11-29	13,450.00	13,750.00	13,400.00	13,750.00	13,130.91	38,404
2022-11-28	13,900.00	13,900.00	13,500.00	13,500.00	12,892.17	58,596
2022-11-25	14,200.00	14,200.00	13,850.00	14,000.00	13,369.65	51,351
2022-11-24	14,100.00	14,200.00	13,850.00	14,200.00	13,560.65	69,942
2022-11-23	13,800.00	14,150.00	13,750.00	14,000.00	13,369.65	82,876
2022-11-22	13,750.00	14,000.00	13,650.00	13,700.00	13,083.16	62,354
2022-11-21	14,050.00	14,200.00	13,750.00	13,950.00	13,321.91	100,805
2022-11-18	14,350.00	14,600.00	13,950.00	14,000.00	13,369.65	165,868
2022-11-17	14,600.00	14,600.00	14,250.00	14,300.00	13,656.15	118,364
2022-11-16	14,700.00	14,750.00	14,400.00	14,650.00	13,990.39	145,730
2022-11-15	14,050.00	14,600.00	14,000.00	14,600.00	13,942.64	219,977
2022-11-14	14,300.00	14,600.00	13,950.00	14,050.00	13,417.40	230,406
2022-11-11	14,600.00	14,650.00	14,100.00	14,200.00	13,560.65	237,948

← NewerPage 16 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.