STI Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14,600.00	14,650.00	14,100.00	14,200.00	13,560.65	237,948
2022-11-10	14,000.00	14,100.00	13,800.00	13,900.00	13,274.16	88,423
2022-11-09	14,150.00	14,300.00	13,950.00	14,250.00	13,608.40	170,081
2022-11-08	13,650.00	14,100.00	13,550.00	14,000.00	13,369.65	203,471
2022-11-07	13,200.00	13,500.00	13,200.00	13,500.00	12,892.17	96,072
2022-11-04	13,200.00	13,250.00	12,800.00	13,150.00	12,557.93	85,960
2022-11-03	13,000.00	13,300.00	12,900.00	13,300.00	12,701.17	91,726
2022-11-02	13,700.00	13,700.00	13,200.00	13,400.00	12,796.67	89,863
2022-11-01	13,600.00	13,800.00	13,550.00	13,650.00	13,035.41	68,738
2022-10-31	13,200.00	13,800.00	13,150.00	13,700.00	13,083.16	170,640
2022-10-28	13,650.00	13,850.00	12,900.00	12,900.00	12,319.18	190,514
2022-10-27	13,650.00	13,950.00	13,500.00	13,800.00	13,178.66	114,621
2022-10-26	13,850.00	13,900.00	13,600.00	13,650.00	13,035.41	99,135
2022-10-25	13,250.00	13,950.00	13,150.00	13,750.00	13,130.91	190,603
2022-10-24	13,050.00	13,700.00	13,050.00	13,300.00	12,701.17	355,993
2022-10-21	12,600.00	12,850.00	12,550.00	12,650.00	12,080.44	40,818
2022-10-20	12,800.00	12,900.00	12,450.00	12,650.00	12,080.44	74,663
2022-10-19	13,100.00	13,200.00	12,750.00	12,800.00	12,223.68	58,519
2022-10-18	13,250.00	13,350.00	12,800.00	13,100.00	12,510.18	89,074
2022-10-17	12,700.00	13,050.00	12,650.00	13,050.00	12,462.43	60,534
2022-10-14	12,950.00	13,100.00	12,850.00	13,050.00	12,462.43	85,860
2022-10-13	12,800.00	12,900.00	12,450.00	12,600.00	12,032.69	101,395
2022-10-12	13,100.00	13,400.00	12,750.00	13,050.00	12,462.43	144,584
2022-10-11	13,300.00	13,500.00	13,100.00	13,200.00	12,605.67	134,664
2022-10-07	13,250.00	13,850.00	13,150.00	13,700.00	13,083.16	197,079
2022-10-06	13,000.00	13,450.00	13,000.00	13,350.00	12,748.92	135,425
2022-10-05	13,150.00	13,200.00	12,800.00	12,950.00	12,366.93	93,744
2022-10-04	12,750.00	13,100.00	12,650.00	13,000.00	12,414.68	181,835
2022-09-30	11,950.00	12,650.00	11,850.00	12,500.00	11,937.19	161,457
2022-09-29	12,300.00	12,800.00	12,200.00	12,200.00	11,650.70	225,885
2022-09-28	12,650.00	12,750.00	12,000.00	12,000.00	11,459.70	194,836
2022-09-27	12,350.00	12,700.00	12,100.00	12,650.00	12,080.44	236,072
2022-09-26	12,550.00	12,750.00	12,150.00	12,250.00	11,698.45	273,504
2022-09-23	13,300.00	13,500.00	12,900.00	12,900.00	12,319.18	239,819
2022-09-22	13,750.00	13,800.00	13,150.00	13,500.00	12,892.17	156,191
2022-09-21	13,750.00	13,900.00	13,650.00	13,850.00	13,226.41	76,309
2022-09-20	13,900.00	14,150.00	13,900.00	13,950.00	13,321.91	70,399
2022-09-19	14,150.00	14,200.00	13,750.00	13,850.00	13,226.41	117,672
2022-09-16	14,300.00	14,300.00	14,000.00	14,150.00	13,512.90	125,071
2022-09-15	14,600.00	14,650.00	14,300.00	14,450.00	13,799.39	63,300
2022-09-14	14,350.00	14,650.00	14,300.00	14,500.00	13,847.14	139,957
2022-09-13	14,550.00	15,050.00	14,550.00	14,900.00	14,229.13	188,017
2022-09-08	14,350.00	14,700.00	14,300.00	14,400.00	13,751.64	82,149
2022-09-07	14,200.00	14,400.00	13,900.00	14,300.00	13,656.15	123,577
2022-09-06	14,150.00	14,450.00	14,050.00	14,450.00	13,799.39	111,182
2022-09-05	14,300.00	14,400.00	13,900.00	14,000.00	13,369.65	137,049
2022-09-02	14,800.00	14,800.00	14,350.00	14,350.00	13,703.90	86,583
2022-09-01	14,750.00	15,150.00	14,600.00	14,600.00	13,942.64	118,906
2022-08-31	14,650.00	15,000.00	14,500.00	15,000.00	14,324.63	99,164
2022-08-30	14,300.00	14,750.00	14,300.00	14,750.00	14,085.89	98,474
2022-08-29	14,400.00	14,500.00	14,200.00	14,250.00	13,608.40	224,925
2022-08-26	15,100.00	15,250.00	14,900.00	15,000.00	14,324.63	146,904
2022-08-25	14,600.00	14,950.00	14,450.00	14,900.00	14,229.13	110,763
2022-08-24	14,700.00	14,750.00	14,300.00	14,550.00	13,894.89	159,343
2022-08-23	14,450.00	14,600.00	14,300.00	14,500.00	13,847.14	164,995
2022-08-22	14,950.00	15,000.00	14,650.00	14,650.00	13,990.39	165,400
2022-08-19	15,550.00	15,750.00	15,050.00	15,200.00	14,515.62	166,685
2022-08-18	15,050.00	15,550.00	14,850.00	15,500.00	14,802.12	141,183
2022-08-17	15,500.00	15,650.00	15,150.00	15,150.00	14,467.88	188,574
2022-08-16	15,750.00	15,900.00	15,550.00	15,650.00	14,945.36	117,040

← NewerPage 17 of 21 · 1,224 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.