STI Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	20,750.00	21,500.00	20,550.00	20,750.00	19,815.74	430,457
2022-05-17	20,200.00	20,550.00	20,100.00	20,550.00	19,624.74	181,745
2022-05-16	20,950.00	21,000.00	20,100.00	20,200.00	19,290.50	219,030
2022-05-13	19,900.00	21,050.00	19,850.00	20,650.00	19,720.24	574,671
2022-05-12	19,850.00	20,650.00	19,550.00	19,750.00	18,860.76	536,898
2022-05-11	19,300.00	20,250.00	19,300.00	20,050.00	19,147.26	332,174
2022-05-10	19,450.00	19,550.00	18,850.00	19,400.00	18,526.52	257,593
2022-05-09	19,400.00	20,000.00	18,700.00	19,800.00	18,908.51	503,407
2022-05-06	19,650.00	19,800.00	19,200.00	19,400.00	18,526.52	151,857
2022-05-04	20,500.00	20,500.00	19,900.00	20,000.00	19,099.51	149,394
2022-05-03	20,550.00	20,750.00	20,150.00	20,450.00	19,529.25	257,705
2022-05-02	20,100.00	20,450.00	19,900.00	20,400.00	19,481.50	174,149
2022-04-29	20,000.00	20,450.00	19,750.00	20,350.00	19,433.75	372,825
2022-04-28	19,300.00	20,200.00	18,550.00	20,200.00	19,290.50	500,639
2022-04-27	19,100.00	19,300.00	18,800.00	19,300.00	18,431.02	274,217
2022-04-26	20,000.00	20,150.00	19,600.00	19,700.00	18,813.01	223,884
2022-04-25	20,200.00	20,300.00	19,700.00	19,850.00	18,956.26	394,512
2022-04-22	20,300.00	20,900.00	20,200.00	20,650.00	19,720.24	295,811
2022-04-21	20,300.00	20,750.00	20,050.00	20,500.00	19,576.99	481,380
2022-04-20	19,700.00	20,550.00	19,600.00	20,250.00	19,338.25	502,203
2022-04-19	18,800.00	19,800.00	18,800.00	19,750.00	18,860.76	643,845
2022-04-18	18,450.00	18,900.00	18,450.00	18,750.00	17,905.79	132,209
2022-04-15	18,700.00	18,800.00	18,350.00	18,600.00	17,762.54	181,891
2022-04-14	19,200.00	19,200.00	18,900.00	19,000.00	18,144.53	135,858
2022-04-13	18,900.00	19,150.00	18,750.00	19,100.00	18,240.03	280,563
2022-04-12	18,300.00	18,850.00	18,250.00	18,700.00	17,858.04	195,772
2022-04-11	18,900.00	18,900.00	18,500.00	18,650.00	17,810.29	121,486
2022-04-08	19,000.00	19,050.00	18,550.00	18,900.00	18,049.03	159,380
2022-04-07	18,200.00	19,000.00	18,150.00	19,000.00	18,144.53	264,031
2022-04-06	18,450.00	18,700.00	18,350.00	18,450.00	17,619.29	196,637
2022-04-05	18,900.00	19,200.00	18,700.00	18,800.00	17,953.54	248,851
2022-04-04	18,450.00	18,850.00	18,250.00	18,600.00	17,762.54	272,075
2022-04-01	18,500.00	18,600.00	18,150.00	18,350.00	17,523.80	210,764
2022-03-31	18,650.00	18,850.00	18,600.00	18,800.00	17,953.54	108,999
2022-03-30	19,500.00	19,700.00	18,600.00	18,800.00	17,953.54	418,452
2022-03-29	19,200.00	19,500.00	19,050.00	19,150.00	18,287.78	200,601
2022-03-28	19,500.00	19,700.00	19,150.00	19,200.00	18,335.53	265,546
2022-03-25	19,050.00	20,000.00	18,800.00	19,550.00	18,669.77	868,606
2022-03-24	18,350.00	18,650.00	18,200.00	18,650.00	17,810.29	198,260
2022-03-23	18,750.00	18,800.00	18,200.00	18,300.00	17,476.05	445,621
2022-03-22	17,700.00	18,150.00	17,650.00	18,100.00	17,285.05	162,200
2022-03-21	18,150.00	18,150.00	17,750.00	17,800.00	16,998.56	91,616
2022-03-18	17,800.00	18,100.00	17,550.00	18,000.00	17,189.56	107,024
2022-03-17	17,300.00	17,850.00	17,200.00	17,700.00	16,903.06	199,740
2022-03-16	17,050.00	17,050.00	16,700.00	17,000.00	16,234.58	119,178
2022-03-15	16,750.00	16,850.00	16,350.00	16,650.00	15,900.34	121,964
2022-03-14	17,700.00	17,700.00	16,750.00	16,750.00	15,995.84	213,688
2022-03-11	17,800.00	18,000.00	17,500.00	17,850.00	17,046.31	108,152
2022-03-10	17,650.00	17,900.00	17,500.00	17,750.00	16,950.81	118,506
2022-03-08	17,450.00	17,750.00	17,150.00	17,350.00	16,568.82	147,676
2022-03-07	18,150.00	18,150.00	17,600.00	17,950.00	17,141.81	169,055
2022-03-04	18,150.00	18,350.00	17,900.00	18,200.00	17,380.55	151,571
2022-03-03	17,750.00	18,200.00	17,650.00	18,100.00	17,285.05	234,774
2022-03-02	17,150.00	17,500.00	17,150.00	17,400.00	16,616.57	82,973
2022-02-28	17,150.00	17,450.00	17,050.00	17,300.00	16,521.07	88,991
2022-02-25	17,400.00	17,600.00	17,150.00	17,250.00	16,473.32	161,416
2022-02-24	17,300.00	17,600.00	16,850.00	16,950.00	16,186.83	125,131
2022-02-23	17,200.00	17,650.00	17,150.00	17,600.00	16,807.57	148,589
2022-02-22	16,900.00	17,400.00	16,850.00	17,200.00	16,425.58	87,793
2022-02-21	17,250.00	17,500.00	17,150.00	17,300.00	16,521.07	61,455

← NewerPage 19 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.