STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 33,350.00 | 33,850.00 | 32,800.00 | 33,250.00 | 33,250.00 | 207,184 |
| 2026-04-17 | 33,500.00 | 33,650.00 | 32,800.00 | 33,500.00 | 33,500.00 | 148,959 |
| 2026-04-16 | 32,400.00 | 33,600.00 | 31,750.00 | 33,400.00 | 33,400.00 | 264,415 |
| 2026-04-15 | 32,950.00 | 33,000.00 | 32,050.00 | 32,350.00 | 32,350.00 | 240,808 |
| 2026-04-14 | 32,500.00 | 32,900.00 | 31,750.00 | 31,950.00 | 31,950.00 | 316,728 |
| 2026-04-13 | 30,650.00 | 33,300.00 | 30,600.00 | 31,750.00 | 31,750.00 | 533,461 |
| 2026-04-10 | 31,200.00 | 31,900.00 | 30,900.00 | 31,450.00 | 31,450.00 | 245,818 |
| 2026-04-09 | 31,050.00 | 31,200.00 | 29,950.00 | 30,300.00 | 30,300.00 | 105,100 |
| 2026-04-08 | 30,900.00 | 31,450.00 | 30,400.00 | 31,350.00 | 31,350.00 | 133,258 |
| 2026-04-07 | 29,900.00 | 29,900.00 | 28,350.00 | 29,250.00 | 29,250.00 | 105,775 |
| 2026-04-06 | 29,100.00 | 29,900.00 | 28,550.00 | 28,800.00 | 28,800.00 | 72,923 |
| 2026-04-03 | 29,500.00 | 29,500.00 | 28,500.00 | 29,300.00 | 29,300.00 | 84,906 |
| 2026-04-02 | 31,100.00 | 31,100.00 | 28,150.00 | 28,500.00 | 28,500.00 | 148,657 |
| 2026-04-01 | 29,850.00 | 30,800.00 | 29,800.00 | 30,600.00 | 30,600.00 | 96,446 |
| 2026-03-31 | 27,950.00 | 29,400.00 | 27,600.00 | 28,450.00 | 28,450.00 | 161,703 |
| 2026-03-30 | 29,400.00 | 29,750.00 | 28,700.00 | 29,350.00 | 29,350.00 | 99,648 |
| 2026-03-27 | 29,750.00 | 30,850.00 | 29,500.00 | 30,750.00 | 30,750.00 | 121,082 |
| 2026-03-26 | 32,200.00 | 32,400.00 | 30,750.00 | 30,850.00 | 30,850.00 | 283,380 |
| 2026-03-25 | 32,350.00 | 33,700.00 | 32,300.00 | 32,900.00 | 32,900.00 | 199,604 |
| 2026-03-24 | 32,300.00 | 32,950.00 | 30,900.00 | 31,700.00 | 31,700.00 | 164,533 |
| 2026-03-23 | 32,600.00 | 32,650.00 | 30,850.00 | 31,050.00 | 31,050.00 | 195,521 |
| 2026-03-20 | 33,650.00 | 34,300.00 | 32,800.00 | 34,000.00 | 34,000.00 | 169,006 |
| 2026-03-19 | 33,050.00 | 33,500.00 | 32,700.00 | 33,150.00 | 33,150.00 | 198,875 |
| 2026-03-18 | 33,050.00 | 34,450.00 | 32,900.00 | 34,300.00 | 34,300.00 | 243,261 |
| 2026-03-17 | 33,950.00 | 34,000.00 | 32,200.00 | 32,300.00 | 32,300.00 | 214,798 |
| 2026-03-16 | 32,800.00 | 33,300.00 | 31,550.00 | 32,650.00 | 32,650.00 | 245,699 |
| 2026-03-13 | 32,100.00 | 33,050.00 | 31,850.00 | 32,800.00 | 32,800.00 | 137,581 |
| 2026-03-12 | 33,350.00 | 33,950.00 | 32,950.00 | 33,350.00 | 33,350.00 | 139,519 |
| 2026-03-11 | 34,750.00 | 34,950.00 | 33,250.00 | 33,950.00 | 33,950.00 | 165,085 |
| 2026-03-10 | 35,100.00 | 35,100.00 | 33,300.00 | 34,000.00 | 34,000.00 | 271,492 |
| 2026-03-09 | 33,900.00 | 34,600.00 | 31,050.00 | 32,800.00 | 32,800.00 | 334,737 |
| 2026-03-06 | 34,950.00 | 37,300.00 | 33,900.00 | 36,800.00 | 36,800.00 | 289,421 |
| 2026-03-05 | 31,800.00 | 36,000.00 | 31,800.00 | 34,850.00 | 34,850.00 | 395,751 |
| 2026-03-04 | 33,400.00 | 35,200.00 | 29,250.00 | 29,250.00 | 29,250.00 | 500,829 |
| 2026-03-03 | 37,050.00 | 38,800.00 | 35,200.00 | 35,200.00 | 35,200.00 | 459,840 |
| 2026-02-27 | 39,000.00 | 40,400.00 | 38,050.00 | 38,150.00 | 38,150.00 | 519,455 |
| 2026-02-26 | 36,500.00 | 43,200.00 | 36,400.00 | 40,800.00 | 40,800.00 | 2,037,873 |
| 2026-02-25 | 36,100.00 | 36,100.00 | 33,850.00 | 34,100.00 | 34,100.00 | 296,916 |
| 2026-02-24 | 34,450.00 | 35,400.00 | 33,700.00 | 35,250.00 | 35,250.00 | 276,267 |
| 2026-02-23 | 36,000.00 | 36,100.00 | 34,350.00 | 34,550.00 | 34,550.00 | 239,338 |
| 2026-02-20 | 36,500.00 | 36,500.00 | 35,050.00 | 35,600.00 | 35,600.00 | 255,976 |
| 2026-02-19 | 35,450.00 | 37,000.00 | 35,000.00 | 36,700.00 | 36,700.00 | 271,783 |
| 2026-02-13 | 34,650.00 | 35,400.00 | 34,300.00 | 34,600.00 | 34,600.00 | 163,341 |
| 2026-02-12 | 36,300.00 | 36,400.00 | 35,350.00 | 35,600.00 | 35,600.00 | 247,805 |
| 2026-02-11 | 35,750.00 | 35,950.00 | 34,800.00 | 35,100.00 | 35,100.00 | 150,747 |
| 2026-02-10 | 38,900.00 | 38,900.00 | 35,050.00 | 35,750.00 | 35,750.00 | 370,485 |
| 2026-02-09 | 35,200.00 | 37,400.00 | 34,550.00 | 36,500.00 | 36,500.00 | 483,501 |
| 2026-02-06 | 31,900.00 | 34,300.00 | 31,250.00 | 33,600.00 | 33,600.00 | 278,849 |
| 2026-02-05 | 34,500.00 | 35,350.00 | 33,300.00 | 33,350.00 | 33,350.00 | 325,181 |
| 2026-02-04 | 34,800.00 | 36,150.00 | 34,500.00 | 35,750.00 | 35,750.00 | 296,620 |
| 2026-02-03 | 35,350.00 | 35,600.00 | 34,550.00 | 35,500.00 | 35,500.00 | 335,035 |
| 2026-02-02 | 36,400.00 | 37,000.00 | 33,850.00 | 34,000.00 | 34,000.00 | 536,027 |
| 2026-01-30 | 35,600.00 | 39,500.00 | 35,200.00 | 37,950.00 | 37,950.00 | 1,228,182 |
| 2026-01-29 | 35,400.00 | 36,650.00 | 32,700.00 | 35,800.00 | 35,800.00 | 1,121,115 |
| 2026-01-28 | 33,200.00 | 33,700.00 | 31,650.00 | 33,600.00 | 33,600.00 | 642,793 |
| 2026-01-27 | 31,650.00 | 32,350.00 | 31,150.00 | 32,300.00 | 32,300.00 | 378,748 |
| 2026-01-26 | 29,950.00 | 31,050.00 | 29,550.00 | 31,000.00 | 31,000.00 | 340,930 |
| 2026-01-23 | 29,850.00 | 30,350.00 | 28,900.00 | 29,600.00 | 29,600.00 | 194,382 |
| 2026-01-22 | 30,400.00 | 30,500.00 | 29,550.00 | 29,550.00 | 29,550.00 | 304,632 |
| 2026-01-21 | 28,300.00 | 29,150.00 | 27,950.00 | 28,850.00 | 28,850.00 | 197,305 |
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.