STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 21,250.00 | 22,150.00 | 20,700.00 | 21,900.00 | 21,754.97 | 304,707 |
| 2025-04-23 | 19,960.00 | 21,250.00 | 19,880.00 | 21,100.00 | 20,960.26 | 177,008 |
| 2025-04-22 | 19,540.00 | 19,840.00 | 19,290.00 | 19,400.00 | 19,271.52 | 53,514 |
| 2025-04-21 | 19,770.00 | 20,450.00 | 19,650.00 | 19,890.00 | 19,758.28 | 59,199 |
| 2025-04-18 | 19,940.00 | 19,990.00 | 19,450.00 | 19,860.00 | 19,728.48 | 58,033 |
| 2025-04-17 | 19,000.00 | 19,980.00 | 18,840.00 | 19,890.00 | 19,758.28 | 95,926 |
| 2025-04-16 | 20,000.00 | 20,050.00 | 19,200.00 | 19,230.00 | 19,102.65 | 149,570 |
| 2025-04-15 | 19,730.00 | 20,500.00 | 19,560.00 | 20,350.00 | 20,215.23 | 113,054 |
| 2025-04-14 | 19,350.00 | 19,780.00 | 19,050.00 | 19,730.00 | 19,599.34 | 126,486 |
| 2025-04-11 | 18,460.00 | 19,010.00 | 18,440.00 | 18,920.00 | 18,794.70 | 91,764 |
| 2025-04-10 | 18,850.00 | 19,100.00 | 18,630.00 | 18,980.00 | 18,854.30 | 113,058 |
| 2025-04-09 | 17,650.00 | 17,990.00 | 16,970.00 | 17,320.00 | 17,205.30 | 148,263 |
| 2025-04-08 | 18,390.00 | 18,800.00 | 17,890.00 | 17,900.00 | 17,781.46 | 155,930 |
| 2025-04-07 | 18,710.00 | 18,940.00 | 17,850.00 | 17,860.00 | 17,741.72 | 289,968 |
| 2025-04-04 | 21,300.00 | 21,450.00 | 19,480.00 | 19,920.00 | 19,788.08 | 401,419 |
| 2025-04-03 | 21,250.00 | 22,000.00 | 21,000.00 | 21,850.00 | 21,705.30 | 112,709 |
| 2025-04-02 | 22,000.00 | 22,350.00 | 21,700.00 | 22,050.00 | 21,903.97 | 154,709 |
| 2025-04-01 | 20,300.00 | 22,500.00 | 19,880.00 | 21,900.00 | 21,754.97 | 299,806 |
| 2025-03-31 | 20,850.00 | 21,100.00 | 19,960.00 | 19,960.00 | 19,827.81 | 195,763 |
| 2025-03-28 | 21,550.00 | 21,750.00 | 20,950.00 | 21,450.00 | 21,307.95 | 144,775 |
| 2025-03-27 | 22,000.00 | 22,350.00 | 21,650.00 | 21,650.00 | 21,506.62 | 122,612 |
| 2025-03-26 | 22,000.00 | 22,900.00 | 21,450.00 | 22,450.00 | 22,301.32 | 178,507 |
| 2025-03-25 | 23,400.00 | 23,450.00 | 21,900.00 | 22,050.00 | 21,903.97 | 330,990 |
| 2025-03-24 | 23,250.00 | 23,450.00 | 22,800.00 | 23,100.00 | 22,947.02 | 190,059 |
| 2025-03-21 | 23,100.00 | 23,950.00 | 22,500.00 | 23,250.00 | 23,096.03 | 448,560 |
| 2025-03-20 | 23,700.00 | 23,800.00 | 22,850.00 | 23,250.00 | 23,096.03 | 272,275 |
| 2025-03-19 | 22,050.00 | 23,800.00 | 21,700.00 | 23,550.00 | 23,394.04 | 858,583 |
| 2025-03-18 | 21,700.00 | 22,100.00 | 21,100.00 | 22,050.00 | 21,903.97 | 306,400 |
| 2025-03-17 | 21,700.00 | 22,000.00 | 21,250.00 | 21,400.00 | 21,258.28 | 370,541 |
| 2025-03-14 | 20,100.00 | 21,250.00 | 20,000.00 | 20,900.00 | 20,761.59 | 331,305 |
| 2025-03-13 | 19,930.00 | 20,450.00 | 19,520.00 | 19,720.00 | 19,589.40 | 214,377 |
| 2025-03-12 | 18,810.00 | 19,770.00 | 18,730.00 | 19,680.00 | 19,549.67 | 228,338 |
| 2025-03-11 | 18,210.00 | 18,790.00 | 18,180.00 | 18,730.00 | 18,605.96 | 169,628 |
| 2025-03-10 | 19,130.00 | 19,640.00 | 18,950.00 | 19,080.00 | 18,953.64 | 115,622 |
| 2025-03-07 | 18,840.00 | 19,430.00 | 18,620.00 | 19,300.00 | 19,172.19 | 185,451 |
| 2025-03-06 | 20,300.00 | 20,300.00 | 18,780.00 | 18,840.00 | 18,715.23 | 435,429 |
| 2025-03-05 | 19,640.00 | 20,350.00 | 19,570.00 | 20,250.00 | 20,115.89 | 143,969 |
| 2025-03-04 | 19,550.00 | 19,800.00 | 19,140.00 | 19,300.00 | 19,172.19 | 246,070 |
| 2025-02-28 | 20,000.00 | 20,500.00 | 19,950.00 | 19,990.00 | 19,857.62 | 214,532 |
| 2025-02-27 | 21,950.00 | 22,050.00 | 20,550.00 | 20,850.00 | 20,711.92 | 316,596 |
| 2025-02-26 | 21,900.00 | 22,000.00 | 21,300.00 | 21,600.00 | 21,456.95 | 160,556 |
| 2025-02-25 | 21,500.00 | 22,300.00 | 21,150.00 | 21,800.00 | 21,655.63 | 264,212 |
| 2025-02-24 | 22,100.00 | 22,600.00 | 21,700.00 | 21,900.00 | 21,754.97 | 274,789 |
| 2025-02-21 | 23,250.00 | 23,350.00 | 22,100.00 | 22,750.00 | 22,599.34 | 338,509 |
| 2025-02-20 | 23,500.00 | 23,600.00 | 22,650.00 | 23,050.00 | 22,897.35 | 309,168 |
| 2025-02-19 | 23,950.00 | 25,550.00 | 23,450.00 | 23,500.00 | 23,344.37 | 1,721,186 |
| 2025-02-18 | 21,850.00 | 23,250.00 | 21,650.00 | 23,150.00 | 22,996.69 | 541,166 |
| 2025-02-17 | 22,000.00 | 22,150.00 | 21,350.00 | 21,850.00 | 21,705.30 | 195,415 |
| 2025-02-14 | 21,850.00 | 22,300.00 | 21,200.00 | 21,800.00 | 21,655.63 | 313,970 |
| 2025-02-13 | 20,200.00 | 21,500.00 | 20,200.00 | 21,450.00 | 21,307.95 | 248,014 |
| 2025-02-12 | 20,900.00 | 21,150.00 | 20,200.00 | 20,200.00 | 20,066.23 | 157,737 |
| 2025-02-11 | 21,550.00 | 21,600.00 | 20,700.00 | 20,800.00 | 20,662.25 | 361,015 |
| 2025-02-10 | 19,950.00 | 21,150.00 | 19,200.00 | 20,900.00 | 20,761.59 | 282,673 |
| 2025-02-07 | 19,940.00 | 20,550.00 | 19,470.00 | 20,250.00 | 20,115.89 | 193,829 |
| 2025-02-06 | 19,650.00 | 19,860.00 | 19,050.00 | 19,850.00 | 19,718.54 | 188,780 |
| 2025-02-05 | 19,000.00 | 19,570.00 | 18,980.00 | 19,220.00 | 19,092.72 | 171,985 |
| 2025-02-04 | 19,080.00 | 19,450.00 | 18,640.00 | 18,640.00 | 18,516.56 | 271,024 |
| 2025-02-03 | 20,000.00 | 20,200.00 | 18,660.00 | 18,800.00 | 18,675.50 | 525,759 |
| 2025-01-31 | 20,750.00 | 21,450.00 | 20,650.00 | 20,950.00 | 20,811.26 | 278,102 |
| 2025-01-24 | 21,750.00 | 23,250.00 | 21,750.00 | 22,250.00 | 22,102.65 | 477,863 |
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.