STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 22,800.00 | 24,400.00 | 22,400.00 | 24,150.00 | 23,990.07 | 551,004 |
| 2025-10-23 | 21,850.00 | 22,250.00 | 21,550.00 | 22,000.00 | 21,854.30 | 103,647 |
| 2025-10-22 | 22,200.00 | 22,350.00 | 21,750.00 | 22,300.00 | 22,152.32 | 106,652 |
| 2025-10-21 | 23,400.00 | 23,600.00 | 21,100.00 | 22,450.00 | 22,301.32 | 245,122 |
| 2025-10-20 | 22,800.00 | 23,400.00 | 22,100.00 | 22,950.00 | 22,798.01 | 179,624 |
| 2025-10-17 | 22,750.00 | 23,200.00 | 22,300.00 | 22,400.00 | 22,251.66 | 214,241 |
| 2025-10-16 | 23,100.00 | 23,400.00 | 22,850.00 | 23,050.00 | 22,897.35 | 229,408 |
| 2025-10-15 | 23,150.00 | 23,500.00 | 22,650.00 | 23,450.00 | 23,294.70 | 239,442 |
| 2025-10-14 | 25,150.00 | 25,150.00 | 22,450.00 | 22,800.00 | 22,649.01 | 501,454 |
| 2025-10-13 | 23,400.00 | 24,400.00 | 23,300.00 | 24,400.00 | 24,238.41 | 224,177 |
| 2025-10-10 | 25,000.00 | 25,050.00 | 24,150.00 | 24,600.00 | 24,437.09 | 373,253 |
| 2025-10-02 | 24,650.00 | 24,700.00 | 23,800.00 | 24,050.00 | 23,890.73 | 333,251 |
| 2025-10-01 | 23,100.00 | 23,750.00 | 22,950.00 | 23,700.00 | 23,543.05 | 277,292 |
| 2025-09-30 | 23,250.00 | 23,250.00 | 22,550.00 | 22,750.00 | 22,599.34 | 119,185 |
| 2025-09-29 | 22,200.00 | 22,950.00 | 21,700.00 | 22,700.00 | 22,549.67 | 164,149 |
| 2025-09-26 | 22,700.00 | 23,050.00 | 21,800.00 | 22,100.00 | 21,953.64 | 373,116 |
| 2025-09-25 | 23,750.00 | 24,400.00 | 23,100.00 | 23,300.00 | 23,145.70 | 333,928 |
| 2025-09-24 | 22,800.00 | 24,300.00 | 22,650.00 | 24,250.00 | 24,089.40 | 436,079 |
| 2025-09-23 | 23,950.00 | 24,000.00 | 22,650.00 | 23,350.00 | 23,195.36 | 365,672 |
| 2025-09-22 | 22,750.00 | 23,950.00 | 22,550.00 | 23,250.00 | 23,096.03 | 484,453 |
| 2025-09-19 | 22,450.00 | 22,500.00 | 21,400.00 | 21,950.00 | 21,804.64 | 420,220 |
| 2025-09-18 | 20,700.00 | 22,100.00 | 20,150.00 | 21,700.00 | 21,556.29 | 512,341 |
| 2025-09-17 | 20,100.00 | 20,650.00 | 19,920.00 | 20,450.00 | 20,314.57 | 188,865 |
| 2025-09-16 | 20,000.00 | 20,450.00 | 19,850.00 | 20,400.00 | 20,264.90 | 205,222 |
| 2025-09-15 | 19,920.00 | 20,250.00 | 19,620.00 | 20,100.00 | 19,966.89 | 300,985 |
| 2025-09-12 | 19,420.00 | 19,860.00 | 19,220.00 | 19,450.00 | 19,321.19 | 340,949 |
| 2025-09-11 | 19,320.00 | 19,320.00 | 18,820.00 | 19,220.00 | 19,092.72 | 374,327 |
| 2025-09-10 | 18,960.00 | 19,360.00 | 18,870.00 | 19,190.00 | 19,062.91 | 288,817 |
| 2025-09-09 | 18,480.00 | 18,810.00 | 18,480.00 | 18,770.00 | 18,645.70 | 151,193 |
| 2025-09-08 | 18,400.00 | 18,500.00 | 18,130.00 | 18,430.00 | 18,307.95 | 96,106 |
| 2025-09-05 | 18,320.00 | 18,640.00 | 18,270.00 | 18,330.00 | 18,208.61 | 125,174 |
| 2025-09-04 | 17,780.00 | 18,330.00 | 17,710.00 | 18,140.00 | 18,019.87 | 83,969 |
| 2025-09-03 | 17,650.00 | 17,740.00 | 17,460.00 | 17,700.00 | 17,582.78 | 37,532 |
| 2025-09-02 | 17,610.00 | 17,630.00 | 17,400.00 | 17,560.00 | 17,443.71 | 36,013 |
| 2025-09-01 | 17,840.00 | 17,900.00 | 17,410.00 | 17,460.00 | 17,344.37 | 122,803 |
| 2025-08-29 | 18,260.00 | 18,540.00 | 18,140.00 | 18,160.00 | 18,039.74 | 94,766 |
| 2025-08-28 | 18,000.00 | 18,380.00 | 17,970.00 | 18,110.00 | 17,990.07 | 64,699 |
| 2025-08-27 | 18,120.00 | 18,170.00 | 17,850.00 | 18,170.00 | 18,049.67 | 51,695 |
| 2025-08-26 | 17,750.00 | 18,100.00 | 17,690.00 | 18,010.00 | 17,890.73 | 61,884 |
| 2025-08-25 | 17,840.00 | 17,870.00 | 17,680.00 | 17,820.00 | 17,701.99 | 67,461 |
| 2025-08-22 | 17,580.00 | 17,790.00 | 17,470.00 | 17,610.00 | 17,493.38 | 77,082 |
| 2025-08-21 | 17,670.00 | 17,750.00 | 17,540.00 | 17,630.00 | 17,513.25 | 49,184 |
| 2025-08-20 | 17,600.00 | 17,860.00 | 17,380.00 | 17,550.00 | 17,433.77 | 140,308 |
| 2025-08-19 | 18,370.00 | 18,390.00 | 17,860.00 | 17,910.00 | 17,791.39 | 162,273 |
| 2025-08-18 | 18,500.00 | 18,620.00 | 18,200.00 | 18,230.00 | 18,109.27 | 129,417 |
| 2025-08-14 | 20,100.00 | 20,150.00 | 18,100.00 | 18,810.00 | 18,685.43 | 495,782 |
| 2025-08-13 | 19,190.00 | 20,150.00 | 19,190.00 | 19,770.00 | 19,639.07 | 387,042 |
| 2025-08-12 | 18,890.00 | 19,700.00 | 18,780.00 | 18,860.00 | 18,735.10 | 231,961 |
| 2025-08-11 | 18,700.00 | 18,940.00 | 18,620.00 | 18,720.00 | 18,596.03 | 73,371 |
| 2025-08-08 | 18,290.00 | 18,860.00 | 18,230.00 | 18,560.00 | 18,437.09 | 170,676 |
| 2025-08-07 | 18,310.00 | 18,360.00 | 18,100.00 | 18,230.00 | 18,109.27 | 79,397 |
| 2025-08-06 | 17,940.00 | 18,050.00 | 17,740.00 | 18,050.00 | 17,930.46 | 55,437 |
| 2025-08-05 | 18,210.00 | 18,320.00 | 17,860.00 | 18,070.00 | 17,950.33 | 91,478 |
| 2025-08-04 | 17,830.00 | 18,100.00 | 17,770.00 | 17,890.00 | 17,771.52 | 92,726 |
| 2025-08-01 | 18,950.00 | 18,950.00 | 17,960.00 | 17,970.00 | 17,850.99 | 244,301 |
| 2025-07-31 | 19,800.00 | 19,870.00 | 19,010.00 | 19,160.00 | 19,033.11 | 161,526 |
| 2025-07-30 | 19,460.00 | 20,200.00 | 19,460.00 | 19,500.00 | 19,370.86 | 232,213 |
| 2025-07-29 | 20,100.00 | 20,250.00 | 19,200.00 | 19,700.00 | 19,569.54 | 249,055 |
| 2025-07-28 | 18,500.00 | 20,500.00 | 18,210.00 | 19,950.00 | 19,817.88 | 689,687 |
| 2025-07-25 | 18,230.00 | 18,400.00 | 18,210.00 | 18,210.00 | 18,089.40 | 37,275 |
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.