STI Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	17,050.00	17,850.00	17,050.00	17,700.00	16,732.76	469,113
2021-11-19	16,350.00	17,000.00	16,350.00	16,900.00	15,976.47	111,304
2021-11-18	16,800.00	16,800.00	16,250.00	16,250.00	15,361.99	83,824
2021-11-17	16,600.00	16,700.00	16,200.00	16,700.00	15,787.40	76,449
2021-11-16	16,850.00	16,850.00	16,300.00	16,450.00	15,551.06	93,007
2021-11-15	16,250.00	16,700.00	16,050.00	16,550.00	15,645.60	161,789
2021-11-12	15,400.00	16,250.00	15,250.00	16,250.00	15,361.99	107,477
2021-11-11	14,900.00	15,800.00	14,850.00	15,250.00	14,416.64	128,578
2021-11-10	15,550.00	15,800.00	15,100.00	15,200.00	14,369.37	103,124
2021-11-09	16,450.00	16,750.00	15,650.00	15,700.00	14,842.05	228,518
2021-11-08	16,700.00	16,700.00	16,200.00	16,650.00	15,740.13	71,365
2021-11-05	16,950.00	17,100.00	16,700.00	16,750.00	15,834.67	96,713
2021-11-04	16,850.00	17,100.00	16,600.00	16,850.00	15,929.20	102,758
2021-11-03	16,750.00	17,300.00	16,500.00	16,900.00	15,976.47	172,054
2021-11-02	16,100.00	17,500.00	16,000.00	16,700.00	15,787.40	521,201
2021-11-01	16,400.00	16,450.00	15,950.00	16,050.00	15,172.92	86,737
2021-10-29	16,350.00	16,900.00	16,150.00	16,400.00	15,503.80	173,876
2021-10-28	16,200.00	17,800.00	16,150.00	16,350.00	15,456.53	739,563
2021-10-27	16,500.00	16,550.00	16,050.00	16,150.00	15,267.46	61,629
2021-10-26	16,350.00	16,600.00	16,250.00	16,500.00	15,598.33	83,701
2021-10-25	15,350.00	16,500.00	14,800.00	16,500.00	15,598.33	162,321
2021-10-22	15,100.00	15,550.00	15,100.00	15,400.00	14,558.44	44,144
2021-10-21	15,600.00	15,850.00	15,200.00	15,250.00	14,416.64	60,895

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.