STI Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	16,900.00	17,550.00	16,700.00	17,550.00	16,759.82	128,775
2022-02-17	17,400.00	17,600.00	16,900.00	17,250.00	16,473.32	196,912
2022-02-16	17,100.00	17,450.00	17,000.00	17,300.00	16,521.07	238,947
2022-02-15	16,700.00	17,000.00	16,350.00	16,650.00	15,900.34	148,957
2022-02-14	16,650.00	16,950.00	16,350.00	16,650.00	15,900.34	212,063
2022-02-11	18,000.00	18,000.00	16,750.00	16,800.00	16,043.59	592,275
2022-02-10	18,300.00	18,650.00	17,650.00	17,700.00	16,903.06	382,432
2022-02-09	17,250.00	18,400.00	17,200.00	18,250.00	17,428.30	363,877
2022-02-08	17,750.00	17,800.00	16,700.00	17,100.00	16,330.08	242,627
2022-02-07	18,050.00	18,100.00	17,400.00	17,700.00	16,903.06	113,707
2022-02-04	17,750.00	18,300.00	17,500.00	18,050.00	17,237.30	141,208
2022-02-03	18,250.00	18,450.00	17,750.00	17,750.00	16,950.81	139,420
2022-01-28	17,550.00	18,300.00	17,200.00	17,900.00	17,094.06	184,464
2022-01-27	18,550.00	18,650.00	17,450.00	17,650.00	16,855.31	249,351
2022-01-26	18,000.00	18,900.00	17,650.00	18,650.00	17,810.29	293,478
2022-01-25	17,650.00	18,750.00	17,500.00	18,050.00	17,237.30	588,916
2022-01-24	17,500.00	17,500.00	17,050.00	17,200.00	16,425.58	127,816
2022-01-21	17,850.00	18,200.00	17,300.00	17,550.00	16,759.82	214,264
2022-01-20	18,050.00	18,550.00	17,750.00	18,250.00	17,428.30	159,038
2022-01-19	18,250.00	18,350.00	17,550.00	18,150.00	17,332.80	235,701
2022-01-18	18,800.00	19,050.00	18,200.00	18,550.00	17,714.79	346,176
2022-01-17	19,100.00	19,900.00	18,500.00	18,550.00	17,714.79	845,975
2022-01-14	19,000.00	19,350.00	18,750.00	19,000.00	18,144.53	143,063
2022-01-13	19,300.00	19,550.00	18,950.00	19,350.00	18,478.77	153,593
2022-01-12	18,750.00	19,350.00	18,550.00	19,250.00	18,383.27	452,880
2022-01-11	19,100.00	19,250.00	18,150.00	18,400.00	17,571.55	322,853
2022-01-10	19,300.00	19,400.00	18,850.00	19,100.00	18,240.03	201,720
2022-01-07	18,850.00	19,350.00	18,700.00	19,300.00	18,431.02	227,729
2022-01-06	18,900.00	19,450.00	18,500.00	18,600.00	17,762.54	418,297
2022-01-05	20,500.00	20,650.00	19,250.00	19,550.00	18,669.77	406,610
2022-01-04	21,250.00	21,450.00	20,000.00	20,750.00	19,815.74	513,391
2022-01-03	21,300.00	21,450.00	20,650.00	21,450.00	20,484.22	380,989
2021-12-30	21,300.00	21,400.00	20,700.00	21,200.00	20,245.48	444,004
2021-12-29	20,100.00	21,550.00	19,900.00	21,300.00	20,340.97	1,012,425
2021-12-28	20,200.00	20,500.00	19,800.00	19,850.00	18,765.27	277,098
2021-12-27	20,000.00	20,550.00	19,800.00	20,150.00	19,048.87	377,448
2021-12-24	19,350.00	20,000.00	19,250.00	19,900.00	18,812.53	457,806
2021-12-23	19,200.00	19,400.00	18,600.00	19,200.00	18,150.79	208,886
2021-12-22	18,450.00	19,550.00	18,100.00	19,200.00	18,150.79	730,857
2021-12-21	17,900.00	18,250.00	17,700.00	18,150.00	17,158.16	187,158
2021-12-20	18,950.00	18,950.00	17,800.00	17,900.00	16,921.83	466,454
2021-12-17	18,900.00	19,150.00	18,600.00	18,750.00	17,725.38	171,735
2021-12-16	19,750.00	19,750.00	19,050.00	19,200.00	18,150.79	292,053
2021-12-15	19,350.00	19,850.00	19,050.00	19,400.00	18,339.86	405,767
2021-12-14	19,100.00	21,000.00	18,750.00	19,000.00	17,961.71	1,549,938
2021-12-13	19,050.00	19,600.00	19,000.00	19,350.00	18,292.59	212,152
2021-12-10	18,800.00	19,400.00	18,550.00	19,300.00	18,245.32	185,382
2021-12-09	18,400.00	19,100.00	18,300.00	19,000.00	17,961.71	440,419
2021-12-08	18,750.00	18,800.00	17,900.00	18,300.00	17,299.97	195,049
2021-12-07	19,000.00	19,050.00	18,400.00	18,500.00	17,489.04	151,182
2021-12-06	18,600.00	18,800.00	18,100.00	18,800.00	17,772.64	350,548
2021-12-03	18,800.00	19,000.00	18,450.00	18,700.00	17,678.11	262,289
2021-12-02	18,250.00	19,000.00	18,200.00	18,800.00	17,772.64	293,082
2021-12-01	17,800.00	18,700.00	17,500.00	18,700.00	17,678.11	266,035
2021-11-30	18,500.00	18,850.00	17,700.00	17,900.00	16,921.83	247,773
2021-11-29	17,600.00	18,800.00	17,450.00	18,400.00	17,394.50	451,688
2021-11-26	18,100.00	18,900.00	17,750.00	18,200.00	17,205.43	490,499
2021-11-25	18,000.00	18,600.00	17,600.00	18,100.00	17,110.90	666,521
2021-11-24	17,300.00	17,800.00	16,600.00	17,750.00	16,780.02	160,516
2021-11-23	17,700.00	17,700.00	17,100.00	17,200.00	16,260.08	96,351

← NewerPage 20 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.