STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 23,950.00 | 25,150.00 | 23,300.00 | 23,350.00 | 23,350.00 | 86,489 |
| 2026-07-16 | 25,750.00 | 25,750.00 | 24,450.00 | 24,800.00 | 24,800.00 | 68,768 |
| 2026-07-15 | 26,600.00 | 27,350.00 | 26,200.00 | 26,850.00 | 26,850.00 | 108,303 |
| 2026-07-14 | 26,150.00 | 26,850.00 | 24,250.00 | 25,550.00 | 25,550.00 | 117,488 |
| 2026-07-13 | 26,550.00 | 28,000.00 | 25,600.00 | 26,500.00 | 26,500.00 | 122,001 |
| 2026-07-10 | 24,650.00 | 26,700.00 | 24,650.00 | 26,350.00 | 26,350.00 | 100,123 |
| 2026-07-09 | 23,650.00 | 25,300.00 | 23,550.00 | 24,000.00 | 24,000.00 | 67,873 |
| 2026-07-08 | 24,750.00 | 25,700.00 | 23,450.00 | 23,450.00 | 23,450.00 | 141,571 |
| 2026-07-07 | 26,200.00 | 28,000.00 | 25,100.00 | 25,950.00 | 25,950.00 | 131,209 |
| 2026-07-06 | 28,650.00 | 28,650.00 | 25,750.00 | 26,650.00 | 26,650.00 | 155,324 |
| 2026-07-03 | 27,850.00 | 28,950.00 | 26,750.00 | 28,700.00 | 28,700.00 | 128,866 |
| 2026-07-02 | 29,800.00 | 30,300.00 | 27,600.00 | 27,800.00 | 27,800.00 | 246,372 |
| 2026-07-01 | 29,450.00 | 33,000.00 | 29,100.00 | 31,600.00 | 31,600.00 | 407,960 |
| 2026-06-30 | 27,800.00 | 29,800.00 | 27,800.00 | 28,400.00 | 28,400.00 | 115,506 |
| 2026-06-29 | 26,800.00 | 28,950.00 | 26,200.00 | 27,500.00 | 27,500.00 | 189,518 |
| 2026-06-26 | 26,250.00 | 26,800.00 | 24,600.00 | 24,950.00 | 24,950.00 | 120,464 |
| 2026-06-25 | 27,400.00 | 28,000.00 | 26,050.00 | 26,650.00 | 26,650.00 | 74,766 |
| 2026-06-24 | 26,450.00 | 27,150.00 | 25,400.00 | 26,200.00 | 26,200.00 | 101,543 |
| 2026-06-23 | 29,700.00 | 29,900.00 | 26,400.00 | 26,400.00 | 26,400.00 | 215,846 |
| 2026-06-22 | 28,950.00 | 30,800.00 | 28,850.00 | 29,950.00 | 29,950.00 | 101,627 |
| 2026-06-19 | 31,000.00 | 31,100.00 | 28,400.00 | 29,650.00 | 29,650.00 | 174,165 |
| 2026-06-18 | 30,950.00 | 31,100.00 | 30,050.00 | 30,350.00 | 30,350.00 | 117,100 |
| 2026-06-17 | 31,300.00 | 32,600.00 | 30,650.00 | 31,200.00 | 31,200.00 | 122,389 |
| 2026-06-16 | 33,150.00 | 33,150.00 | 31,050.00 | 31,800.00 | 31,800.00 | 136,386 |
| 2026-06-15 | 33,000.00 | 33,350.00 | 31,400.00 | 32,900.00 | 32,900.00 | 207,305 |
| 2026-06-12 | 31,400.00 | 33,350.00 | 30,850.00 | 32,350.00 | 32,350.00 | 339,140 |
| 2026-06-11 | 26,400.00 | 30,450.00 | 26,000.00 | 29,900.00 | 29,900.00 | 211,076 |
| 2026-06-10 | 27,150.00 | 28,750.00 | 26,100.00 | 27,050.00 | 27,050.00 | 229,674 |
| 2026-06-09 | 25,400.00 | 28,650.00 | 25,400.00 | 28,200.00 | 28,200.00 | 128,701 |
| 2026-06-08 | 24,900.00 | 26,000.00 | 24,600.00 | 24,850.00 | 24,850.00 | 137,294 |
| 2026-06-05 | 29,700.00 | 29,700.00 | 27,350.00 | 28,000.00 | 28,000.00 | 120,359 |
| 2026-06-04 | 27,150.00 | 31,300.00 | 27,150.00 | 29,650.00 | 29,650.00 | 203,598 |
| 2026-06-02 | 27,000.00 | 27,150.00 | 26,050.00 | 27,000.00 | 27,000.00 | 146,835 |
| 2026-06-01 | 28,000.00 | 28,700.00 | 27,200.00 | 27,750.00 | 27,750.00 | 140,838 |
| 2026-05-29 | 29,900.00 | 29,900.00 | 27,750.00 | 28,700.00 | 28,700.00 | 113,328 |
| 2026-05-28 | 30,450.00 | 30,450.00 | 27,800.00 | 29,250.00 | 29,250.00 | 170,877 |
| 2026-05-27 | 34,700.00 | 34,700.00 | 30,400.00 | 30,750.00 | 30,750.00 | 257,126 |
| 2026-05-26 | 32,700.00 | 34,250.00 | 32,450.00 | 33,300.00 | 33,300.00 | 387,890 |
| 2026-05-22 | 29,750.00 | 31,800.00 | 29,400.00 | 31,550.00 | 31,550.00 | 167,102 |
| 2026-05-21 | 29,700.00 | 30,250.00 | 28,650.00 | 29,650.00 | 29,650.00 | 204,592 |
| 2026-05-20 | 26,850.00 | 28,300.00 | 26,400.00 | 28,250.00 | 28,250.00 | 209,316 |
| 2026-05-19 | 28,250.00 | 28,600.00 | 26,250.00 | 26,850.00 | 26,850.00 | 208,568 |
| 2026-05-18 | 29,600.00 | 29,750.00 | 27,750.00 | 28,750.00 | 28,750.00 | 272,283 |
| 2026-05-15 | 34,000.00 | 36,500.00 | 29,700.00 | 30,200.00 | 30,200.00 | 425,826 |
| 2026-05-14 | 34,800.00 | 34,800.00 | 32,600.00 | 34,050.00 | 34,050.00 | 231,085 |
| 2026-05-13 | 34,100.00 | 35,500.00 | 33,750.00 | 35,000.00 | 35,000.00 | 189,760 |
| 2026-05-12 | 37,200.00 | 38,000.00 | 33,800.00 | 35,050.00 | 35,050.00 | 387,860 |
| 2026-05-11 | 38,500.00 | 38,500.00 | 36,250.00 | 36,700.00 | 36,700.00 | 226,882 |
| 2026-05-08 | 37,100.00 | 38,400.00 | 37,000.00 | 37,800.00 | 37,800.00 | 200,424 |
| 2026-05-07 | 39,700.00 | 39,700.00 | 36,550.00 | 38,550.00 | 38,550.00 | 308,517 |
| 2026-05-06 | 41,700.00 | 41,700.00 | 39,450.00 | 39,950.00 | 39,950.00 | 370,555 |
| 2026-05-04 | 38,500.00 | 41,900.00 | 38,400.00 | 40,850.00 | 40,850.00 | 806,896 |
| 2026-04-30 | 39,500.00 | 39,650.00 | 36,850.00 | 37,400.00 | 37,400.00 | 330,780 |
| 2026-04-29 | 37,450.00 | 39,400.00 | 37,200.00 | 38,900.00 | 38,900.00 | 360,189 |
| 2026-04-28 | 38,000.00 | 38,800.00 | 36,650.00 | 38,350.00 | 38,350.00 | 387,184 |
| 2026-04-27 | 38,900.00 | 39,400.00 | 37,500.00 | 37,800.00 | 37,800.00 | 375,162 |
| 2026-04-24 | 38,900.00 | 39,300.00 | 37,650.00 | 38,700.00 | 38,700.00 | 545,058 |
| 2026-04-23 | 36,700.00 | 37,300.00 | 35,700.00 | 36,550.00 | 36,550.00 | 408,920 |
| 2026-04-22 | 33,850.00 | 36,450.00 | 33,450.00 | 36,400.00 | 36,400.00 | 457,005 |
| 2026-04-21 | 33,550.00 | 34,300.00 | 33,050.00 | 34,000.00 | 34,000.00 | 270,164 |
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.