STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 15,200.00 | 15,750.00 | 15,200.00 | 15,500.00 | 14,802.12 | 191,095 |
| 2022-08-11 | 15,150.00 | 15,400.00 | 15,050.00 | 15,200.00 | 14,515.62 | 256,452 |
| 2022-08-10 | 14,950.00 | 15,000.00 | 14,700.00 | 14,850.00 | 14,181.38 | 152,057 |
| 2022-08-09 | 15,550.00 | 15,550.00 | 14,850.00 | 15,050.00 | 14,372.38 | 331,742 |
| 2022-08-08 | 16,150.00 | 16,150.00 | 15,450.00 | 15,550.00 | 14,849.87 | 199,703 |
| 2022-08-05 | 16,300.00 | 16,350.00 | 16,050.00 | 16,150.00 | 15,422.85 | 67,800 |
| 2022-08-04 | 16,050.00 | 16,250.00 | 15,900.00 | 16,200.00 | 15,470.60 | 104,684 |
| 2022-08-03 | 16,100.00 | 16,250.00 | 15,750.00 | 15,850.00 | 15,136.36 | 157,214 |
| 2022-08-02 | 16,700.00 | 16,700.00 | 16,100.00 | 16,100.00 | 15,375.10 | 116,099 |
| 2022-08-01 | 16,900.00 | 16,900.00 | 16,550.00 | 16,600.00 | 15,852.59 | 97,739 |
| 2022-07-29 | 17,150.00 | 17,350.00 | 16,800.00 | 16,800.00 | 16,043.59 | 260,868 |
| 2022-07-28 | 17,000.00 | 17,100.00 | 16,700.00 | 16,750.00 | 15,995.84 | 128,875 |
| 2022-07-27 | 16,750.00 | 17,100.00 | 16,550.00 | 16,800.00 | 16,043.59 | 171,428 |
| 2022-07-26 | 16,950.00 | 16,950.00 | 16,550.00 | 16,750.00 | 15,995.84 | 72,572 |
| 2022-07-25 | 16,700.00 | 17,000.00 | 16,500.00 | 16,950.00 | 16,186.83 | 162,952 |
| 2022-07-22 | 16,700.00 | 17,000.00 | 16,600.00 | 16,750.00 | 15,995.84 | 128,810 |
| 2022-07-21 | 16,700.00 | 16,850.00 | 16,550.00 | 16,750.00 | 15,995.84 | 93,441 |
| 2022-07-20 | 16,550.00 | 16,800.00 | 16,500.00 | 16,600.00 | 15,852.59 | 145,475 |
| 2022-07-19 | 16,200.00 | 16,450.00 | 16,050.00 | 16,300.00 | 15,566.10 | 74,507 |
| 2022-07-18 | 16,400.00 | 16,500.00 | 16,200.00 | 16,450.00 | 15,709.34 | 77,288 |
| 2022-07-15 | 16,200.00 | 16,600.00 | 15,950.00 | 16,100.00 | 15,375.10 | 138,813 |
| 2022-07-14 | 16,000.00 | 16,350.00 | 15,850.00 | 16,200.00 | 15,470.60 | 90,814 |
| 2022-07-13 | 15,450.00 | 16,400.00 | 15,200.00 | 16,200.00 | 15,470.60 | 187,994 |
| 2022-07-12 | 15,950.00 | 15,950.00 | 15,250.00 | 15,450.00 | 14,754.37 | 147,386 |
| 2022-07-11 | 15,900.00 | 16,350.00 | 15,750.00 | 16,100.00 | 15,375.10 | 155,807 |
| 2022-07-08 | 15,650.00 | 15,950.00 | 15,450.00 | 15,750.00 | 15,040.86 | 138,452 |
| 2022-07-07 | 15,250.00 | 15,700.00 | 15,100.00 | 15,400.00 | 14,706.62 | 87,646 |
| 2022-07-06 | 15,100.00 | 15,300.00 | 14,750.00 | 14,950.00 | 14,276.88 | 142,725 |
| 2022-07-05 | 14,550.00 | 15,100.00 | 14,550.00 | 15,050.00 | 14,372.38 | 159,840 |
| 2022-07-04 | 14,500.00 | 14,800.00 | 14,200.00 | 14,400.00 | 13,751.64 | 237,381 |
| 2022-07-01 | 15,100.00 | 15,300.00 | 14,200.00 | 14,550.00 | 13,894.89 | 209,087 |
| 2022-06-30 | 15,700.00 | 15,700.00 | 15,000.00 | 15,100.00 | 14,420.13 | 229,601 |
| 2022-06-29 | 15,800.00 | 16,050.00 | 15,400.00 | 15,800.00 | 15,088.61 | 184,738 |
| 2022-06-28 | 16,100.00 | 16,250.00 | 15,750.00 | 16,250.00 | 15,518.35 | 96,764 |
| 2022-06-27 | 15,650.00 | 16,300.00 | 15,500.00 | 16,100.00 | 15,375.10 | 194,518 |
| 2022-06-24 | 14,900.00 | 15,650.00 | 14,900.00 | 15,550.00 | 14,849.87 | 244,792 |
| 2022-06-23 | 15,550.00 | 15,950.00 | 14,750.00 | 14,850.00 | 14,181.38 | 343,671 |
| 2022-06-22 | 16,700.00 | 17,250.00 | 15,600.00 | 15,600.00 | 14,897.62 | 486,959 |
| 2022-06-21 | 16,350.00 | 16,650.00 | 15,900.00 | 16,500.00 | 15,757.09 | 263,942 |
| 2022-06-20 | 17,600.00 | 17,600.00 | 16,250.00 | 16,300.00 | 15,566.10 | 260,579 |
| 2022-06-17 | 17,100.00 | 17,550.00 | 16,850.00 | 17,550.00 | 16,759.82 | 247,661 |
| 2022-06-16 | 18,200.00 | 18,500.00 | 17,500.00 | 17,700.00 | 16,903.06 | 170,910 |
| 2022-06-15 | 18,000.00 | 18,150.00 | 17,500.00 | 17,750.00 | 16,950.81 | 168,570 |
| 2022-06-14 | 17,850.00 | 18,350.00 | 17,450.00 | 18,050.00 | 17,237.30 | 356,866 |
| 2022-06-13 | 18,300.00 | 18,600.00 | 18,000.00 | 18,050.00 | 17,237.30 | 352,741 |
| 2022-06-10 | 19,200.00 | 19,500.00 | 18,950.00 | 19,050.00 | 18,192.28 | 186,361 |
| 2022-06-09 | 19,700.00 | 19,750.00 | 19,000.00 | 19,450.00 | 18,574.27 | 240,193 |
| 2022-06-08 | 20,050.00 | 20,100.00 | 19,400.00 | 19,800.00 | 18,908.51 | 244,072 |
| 2022-06-07 | 21,600.00 | 21,600.00 | 19,750.00 | 19,850.00 | 18,956.26 | 610,196 |
| 2022-06-03 | 21,800.00 | 21,950.00 | 21,300.00 | 21,450.00 | 20,484.22 | 514,302 |
| 2022-06-02 | 21,250.00 | 21,700.00 | 21,000.00 | 21,650.00 | 20,675.22 | 209,665 |
| 2022-05-31 | 21,600.00 | 21,600.00 | 21,200.00 | 21,500.00 | 20,531.97 | 271,879 |
| 2022-05-30 | 20,550.00 | 21,900.00 | 20,250.00 | 21,500.00 | 20,531.97 | 1,140,534 |
| 2022-05-27 | 19,700.00 | 20,750.00 | 19,400.00 | 20,300.00 | 19,386.00 | 473,820 |
| 2022-05-26 | 20,150.00 | 20,300.00 | 19,350.00 | 19,400.00 | 18,526.52 | 206,725 |
| 2022-05-25 | 19,750.00 | 20,200.00 | 19,200.00 | 20,150.00 | 19,242.75 | 260,914 |
| 2022-05-24 | 20,550.00 | 20,600.00 | 19,350.00 | 19,500.00 | 18,622.02 | 386,819 |
| 2022-05-23 | 20,800.00 | 20,950.00 | 20,300.00 | 20,600.00 | 19,672.49 | 122,306 |
| 2022-05-20 | 20,400.00 | 21,000.00 | 20,250.00 | 20,700.00 | 19,767.99 | 165,334 |
| 2022-05-19 | 20,100.00 | 20,550.00 | 20,050.00 | 20,450.00 | 19,529.25 | 169,837 |
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.