STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 18,730.00 | 18,830.00 | 18,200.00 | 18,270.00 | 18,149.01 | 72,499 |
| 2025-07-23 | 18,770.00 | 18,770.00 | 18,210.00 | 18,550.00 | 18,427.15 | 128,618 |
| 2025-07-22 | 19,390.00 | 19,420.00 | 18,700.00 | 18,810.00 | 18,685.43 | 117,991 |
| 2025-07-21 | 19,280.00 | 19,330.00 | 19,090.00 | 19,290.00 | 19,162.25 | 74,841 |
| 2025-07-18 | 19,690.00 | 19,700.00 | 19,010.00 | 19,270.00 | 19,142.38 | 129,776 |
| 2025-07-17 | 19,390.00 | 19,630.00 | 18,920.00 | 19,510.00 | 19,380.79 | 237,399 |
| 2025-07-16 | 18,940.00 | 19,050.00 | 18,500.00 | 18,920.00 | 18,794.70 | 123,095 |
| 2025-07-15 | 18,300.00 | 18,790.00 | 18,210.00 | 18,770.00 | 18,645.70 | 99,959 |
| 2025-07-14 | 18,460.00 | 18,470.00 | 18,110.00 | 18,320.00 | 18,198.68 | 101,133 |
| 2025-07-11 | 18,220.00 | 18,710.00 | 18,150.00 | 18,470.00 | 18,347.68 | 130,525 |
| 2025-07-10 | 18,270.00 | 18,400.00 | 18,000.00 | 18,110.00 | 17,990.07 | 93,291 |
| 2025-07-09 | 18,510.00 | 18,530.00 | 18,000.00 | 18,030.00 | 17,910.60 | 192,801 |
| 2025-07-08 | 18,420.00 | 18,680.00 | 18,050.00 | 18,440.00 | 18,317.88 | 136,450 |
| 2025-07-07 | 18,720.00 | 18,750.00 | 18,420.00 | 18,540.00 | 18,417.22 | 77,211 |
| 2025-07-04 | 19,470.00 | 19,550.00 | 18,810.00 | 18,810.00 | 18,685.43 | 142,126 |
| 2025-07-03 | 18,570.00 | 19,170.00 | 18,410.00 | 19,150.00 | 19,023.18 | 171,552 |
| 2025-07-02 | 18,680.00 | 18,730.00 | 18,160.00 | 18,300.00 | 18,178.81 | 158,750 |
| 2025-07-01 | 19,160.00 | 19,290.00 | 18,630.00 | 18,670.00 | 18,546.36 | 316,565 |
| 2025-06-30 | 19,670.00 | 19,800.00 | 19,040.00 | 19,080.00 | 18,953.64 | 189,245 |
| 2025-06-27 | 20,150.00 | 20,375.00 | 19,530.00 | 19,590.00 | 19,460.26 | 202,422 |
| 2025-06-26 | 21,050.00 | 21,100.00 | 19,990.00 | 20,100.00 | 19,966.89 | 338,508 |
| 2025-06-25 | 20,400.00 | 20,800.00 | 20,100.00 | 20,550.00 | 20,413.91 | 199,305 |
| 2025-06-24 | 19,810.00 | 20,250.00 | 19,770.00 | 19,950.00 | 19,817.88 | 156,396 |
| 2025-06-23 | 19,670.00 | 19,690.00 | 19,010.00 | 19,340.00 | 19,211.92 | 271,548 |
| 2025-06-20 | 20,250.00 | 20,450.00 | 19,930.00 | 20,150.00 | 20,016.56 | 145,112 |
| 2025-06-19 | 20,350.00 | 20,600.00 | 19,990.00 | 20,100.00 | 19,966.89 | 121,511 |
| 2025-06-18 | 19,990.00 | 20,350.00 | 19,860.00 | 20,300.00 | 20,165.56 | 113,434 |
| 2025-06-17 | 20,200.00 | 21,000.00 | 19,830.00 | 20,050.00 | 19,917.22 | 322,064 |
| 2025-06-16 | 19,910.00 | 20,150.00 | 19,460.00 | 19,970.00 | 19,837.75 | 208,207 |
| 2025-06-13 | 21,600.00 | 21,650.00 | 19,850.00 | 20,100.00 | 19,966.89 | 381,483 |
| 2025-06-12 | 21,850.00 | 22,100.00 | 21,050.00 | 21,350.00 | 21,208.61 | 172,748 |
| 2025-06-11 | 21,150.00 | 21,900.00 | 21,150.00 | 21,800.00 | 21,655.63 | 174,237 |
| 2025-06-10 | 21,350.00 | 21,400.00 | 20,750.00 | 20,850.00 | 20,711.92 | 151,686 |
| 2025-06-09 | 21,500.00 | 21,600.00 | 20,800.00 | 21,000.00 | 20,860.93 | 145,829 |
| 2025-06-05 | 20,400.00 | 22,050.00 | 20,200.00 | 20,950.00 | 20,811.26 | 330,955 |
| 2025-06-04 | 20,200.00 | 20,700.00 | 20,100.00 | 20,300.00 | 20,165.56 | 155,467 |
| 2025-06-02 | 20,500.00 | 20,500.00 | 19,760.00 | 19,830.00 | 19,698.68 | 107,801 |
| 2025-05-30 | 20,300.00 | 20,600.00 | 19,880.00 | 20,000.00 | 19,867.55 | 87,052 |
| 2025-05-29 | 20,950.00 | 20,950.00 | 20,400.00 | 20,700.00 | 20,562.91 | 92,857 |
| 2025-05-28 | 20,300.00 | 20,750.00 | 20,100.00 | 20,450.00 | 20,314.57 | 93,307 |
| 2025-05-27 | 20,200.00 | 20,200.00 | 19,810.00 | 19,990.00 | 19,857.62 | 104,473 |
| 2025-05-26 | 19,700.00 | 20,400.00 | 19,700.00 | 20,300.00 | 20,165.56 | 95,248 |
| 2025-05-23 | 20,050.00 | 20,100.00 | 19,550.00 | 19,640.00 | 19,509.93 | 87,747 |
| 2025-05-22 | 20,550.00 | 20,650.00 | 19,780.00 | 19,920.00 | 19,788.08 | 151,746 |
| 2025-05-21 | 21,000.00 | 21,150.00 | 20,700.00 | 20,900.00 | 20,761.59 | 45,443 |
| 2025-05-20 | 20,950.00 | 21,650.00 | 20,650.00 | 20,700.00 | 20,562.91 | 95,998 |
| 2025-05-19 | 21,000.00 | 21,000.00 | 20,250.00 | 20,500.00 | 20,364.24 | 153,674 |
| 2025-05-16 | 22,150.00 | 22,150.00 | 21,400.00 | 21,650.00 | 21,506.62 | 80,718 |
| 2025-05-15 | 22,850.00 | 23,000.00 | 21,650.00 | 22,050.00 | 21,903.97 | 164,148 |
| 2025-05-14 | 22,250.00 | 22,850.00 | 22,050.00 | 22,550.00 | 22,400.66 | 194,327 |
| 2025-05-13 | 22,250.00 | 22,300.00 | 21,450.00 | 21,850.00 | 21,705.30 | 126,224 |
| 2025-05-12 | 20,850.00 | 21,650.00 | 20,600.00 | 21,650.00 | 21,506.62 | 135,175 |
| 2025-05-09 | 21,100.00 | 21,100.00 | 20,350.00 | 20,550.00 | 20,413.91 | 65,355 |
| 2025-05-08 | 21,100.00 | 21,500.00 | 20,650.00 | 20,850.00 | 20,711.92 | 102,225 |
| 2025-05-07 | 20,800.00 | 21,000.00 | 20,550.00 | 20,800.00 | 20,662.25 | 52,510 |
| 2025-05-02 | 20,050.00 | 20,850.00 | 19,850.00 | 20,700.00 | 20,562.91 | 111,819 |
| 2025-04-30 | 20,850.00 | 20,850.00 | 19,660.00 | 19,870.00 | 19,738.41 | 193,167 |
| 2025-04-29 | 21,200.00 | 21,200.00 | 20,400.00 | 20,700.00 | 20,562.91 | 175,389 |
| 2025-04-28 | 22,000.00 | 22,000.00 | 20,800.00 | 21,050.00 | 20,910.60 | 143,328 |
| 2025-04-25 | 22,400.00 | 22,650.00 | 21,900.00 | 22,100.00 | 21,953.64 | 134,739 |
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.