STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 29,900.00 | 29,900.00 | 28,150.00 | 29,200.00 | 29,200.00 | 368,756 |
| 2026-01-19 | 29,950.00 | 30,300.00 | 29,450.00 | 30,000.00 | 30,000.00 | 176,551 |
| 2026-01-16 | 30,950.00 | 31,050.00 | 29,800.00 | 30,050.00 | 30,050.00 | 262,834 |
| 2026-01-15 | 30,400.00 | 30,500.00 | 29,500.00 | 30,000.00 | 30,000.00 | 404,174 |
| 2026-01-14 | 30,350.00 | 30,450.00 | 29,400.00 | 29,800.00 | 29,800.00 | 239,902 |
| 2026-01-13 | 31,200.00 | 31,450.00 | 29,850.00 | 30,000.00 | 30,000.00 | 409,312 |
| 2026-01-12 | 31,000.00 | 31,200.00 | 30,400.00 | 30,700.00 | 30,700.00 | 212,986 |
| 2026-01-09 | 31,400.00 | 31,400.00 | 30,350.00 | 30,700.00 | 30,700.00 | 339,729 |
| 2026-01-08 | 32,550.00 | 33,750.00 | 31,500.00 | 31,550.00 | 31,550.00 | 406,096 |
| 2026-01-07 | 34,650.00 | 35,250.00 | 32,650.00 | 33,100.00 | 33,100.00 | 424,944 |
| 2026-01-06 | 34,050.00 | 34,400.00 | 33,250.00 | 34,350.00 | 34,350.00 | 370,083 |
| 2026-01-05 | 34,650.00 | 36,100.00 | 34,100.00 | 34,950.00 | 34,950.00 | 647,731 |
| 2026-01-02 | 30,600.00 | 33,500.00 | 30,250.00 | 33,300.00 | 33,300.00 | 672,652 |
| 2025-12-30 | 29,900.00 | 31,350.00 | 29,900.00 | 30,450.00 | 30,450.00 | 219,826 |
| 2025-12-29 | 30,800.00 | 31,050.00 | 29,800.00 | 30,150.00 | 30,150.00 | 185,248 |
| 2025-12-26 | 30,100.00 | 31,050.00 | 29,600.00 | 30,200.00 | 30,000.00 | 301,874 |
| 2025-12-24 | 31,250.00 | 31,300.00 | 30,100.00 | 30,300.00 | 30,099.34 | 272,187 |
| 2025-12-23 | 32,100.00 | 32,100.00 | 30,800.00 | 31,550.00 | 31,341.06 | 484,426 |
| 2025-12-22 | 30,400.00 | 31,500.00 | 29,700.00 | 31,500.00 | 31,291.39 | 518,349 |
| 2025-12-19 | 31,000.00 | 31,100.00 | 29,350.00 | 29,500.00 | 29,304.64 | 917,710 |
| 2025-12-18 | 30,000.00 | 30,950.00 | 29,700.00 | 30,650.00 | 30,447.02 | 307,832 |
| 2025-12-17 | 30,400.00 | 31,200.00 | 29,650.00 | 30,550.00 | 30,347.68 | 428,287 |
| 2025-12-16 | 31,200.00 | 31,200.00 | 29,650.00 | 30,000.00 | 29,801.32 | 347,000 |
| 2025-12-15 | 28,000.00 | 32,300.00 | 27,500.00 | 31,050.00 | 30,844.37 | 1,179,712 |
| 2025-12-12 | 29,450.00 | 29,950.00 | 28,900.00 | 29,300.00 | 29,105.96 | 427,012 |
| 2025-12-11 | 30,300.00 | 30,450.00 | 29,050.00 | 30,000.00 | 29,801.32 | 593,392 |
| 2025-12-10 | 29,900.00 | 30,500.00 | 29,150.00 | 29,450.00 | 29,254.97 | 744,062 |
| 2025-12-09 | 27,550.00 | 30,250.00 | 26,000.00 | 28,800.00 | 28,609.27 | 2,414,981 |
| 2025-12-08 | 27,300.00 | 27,500.00 | 26,050.00 | 26,750.00 | 26,572.85 | 470,282 |
| 2025-12-05 | 25,300.00 | 26,800.00 | 24,800.00 | 26,750.00 | 26,572.85 | 429,847 |
| 2025-12-04 | 25,700.00 | 25,700.00 | 24,750.00 | 25,300.00 | 25,132.45 | 223,401 |
| 2025-12-03 | 25,750.00 | 26,250.00 | 25,400.00 | 25,900.00 | 25,728.48 | 165,327 |
| 2025-12-02 | 26,050.00 | 26,200.00 | 25,400.00 | 25,500.00 | 25,331.13 | 153,206 |
| 2025-12-01 | 26,000.00 | 26,450.00 | 25,100.00 | 26,100.00 | 25,927.15 | 296,366 |
| 2025-11-28 | 24,800.00 | 25,550.00 | 24,250.00 | 25,500.00 | 25,331.13 | 218,201 |
| 2025-11-27 | 25,400.00 | 25,500.00 | 24,400.00 | 24,400.00 | 24,238.41 | 204,197 |
| 2025-11-26 | 25,050.00 | 25,300.00 | 24,000.00 | 25,300.00 | 25,132.45 | 223,822 |
| 2025-11-25 | 25,150.00 | 25,700.00 | 24,600.00 | 24,750.00 | 24,586.09 | 221,680 |
| 2025-11-24 | 23,350.00 | 24,700.00 | 22,900.00 | 24,300.00 | 24,139.07 | 291,743 |
| 2025-11-21 | 23,350.00 | 23,700.00 | 22,750.00 | 22,900.00 | 22,748.34 | 261,606 |
| 2025-11-20 | 25,200.00 | 25,350.00 | 24,100.00 | 24,950.00 | 24,784.77 | 346,155 |
| 2025-11-19 | 24,900.00 | 24,950.00 | 23,700.00 | 24,000.00 | 23,841.06 | 354,511 |
| 2025-11-18 | 26,150.00 | 26,600.00 | 25,000.00 | 25,100.00 | 24,933.77 | 494,170 |
| 2025-11-17 | 24,450.00 | 26,900.00 | 24,100.00 | 26,700.00 | 26,523.18 | 898,729 |
| 2025-11-14 | 23,600.00 | 24,700.00 | 23,400.00 | 23,550.00 | 23,394.04 | 376,105 |
| 2025-11-13 | 23,500.00 | 24,950.00 | 23,200.00 | 24,800.00 | 24,635.76 | 422,214 |
| 2025-11-12 | 23,450.00 | 23,600.00 | 22,700.00 | 23,550.00 | 23,394.04 | 216,254 |
| 2025-11-11 | 22,750.00 | 24,150.00 | 22,700.00 | 23,600.00 | 23,443.71 | 370,968 |
| 2025-11-10 | 22,200.00 | 22,550.00 | 21,550.00 | 22,450.00 | 22,301.32 | 96,093 |
| 2025-11-07 | 22,050.00 | 22,400.00 | 21,350.00 | 21,700.00 | 21,556.29 | 162,899 |
| 2025-11-06 | 22,200.00 | 22,950.00 | 21,600.00 | 22,650.00 | 22,500.00 | 167,558 |
| 2025-11-05 | 22,300.00 | 22,600.00 | 20,750.00 | 21,700.00 | 21,556.29 | 295,139 |
| 2025-11-04 | 23,100.00 | 23,650.00 | 22,750.00 | 22,850.00 | 22,698.68 | 174,062 |
| 2025-11-03 | 22,750.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,748.34 | 153,992 |
| 2025-10-31 | 23,400.00 | 23,400.00 | 22,850.00 | 22,950.00 | 22,798.01 | 118,538 |
| 2025-10-30 | 23,700.00 | 24,050.00 | 23,000.00 | 23,600.00 | 23,443.71 | 184,222 |
| 2025-10-29 | 24,000.00 | 24,000.00 | 23,300.00 | 23,700.00 | 23,543.05 | 156,950 |
| 2025-10-28 | 23,800.00 | 24,300.00 | 23,450.00 | 23,650.00 | 23,493.38 | 189,508 |
| 2025-10-27 | 24,800.00 | 24,850.00 | 23,600.00 | 23,900.00 | 23,741.72 | 307,155 |
| 2025-10-24 | 22,800.00 | 24,400.00 | 22,400.00 | 24,150.00 | 23,990.07 | 551,004 |
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.