STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22,800.00 | 22,850.00 | 21,250.00 | 21,750.00 | 21,605.96 | 443,745 |
| 2025-01-22 | 22,750.00 | 23,100.00 | 21,900.00 | 22,650.00 | 22,500.00 | 421,386 |
| 2025-01-21 | 21,900.00 | 22,550.00 | 21,550.00 | 22,250.00 | 22,102.65 | 234,706 |
| 2025-01-20 | 21,900.00 | 22,850.00 | 21,500.00 | 21,700.00 | 21,556.29 | 308,264 |
| 2025-01-17 | 20,200.00 | 21,950.00 | 20,000.00 | 21,800.00 | 21,655.63 | 538,753 |
| 2025-01-16 | 20,400.00 | 20,550.00 | 20,000.00 | 20,100.00 | 19,966.89 | 156,071 |
| 2025-01-15 | 19,770.00 | 20,350.00 | 19,600.00 | 19,880.00 | 19,748.34 | 122,744 |
| 2025-01-14 | 19,830.00 | 19,970.00 | 19,470.00 | 19,720.00 | 19,589.40 | 166,819 |
| 2025-01-13 | 20,100.00 | 20,500.00 | 19,500.00 | 19,640.00 | 19,509.93 | 261,530 |
| 2025-01-10 | 20,250.00 | 20,950.00 | 20,100.00 | 20,100.00 | 19,966.89 | 180,104 |
| 2025-01-09 | 20,700.00 | 20,750.00 | 20,000.00 | 20,500.00 | 20,364.24 | 256,189 |
| 2025-01-08 | 19,200.00 | 20,700.00 | 19,070.00 | 20,650.00 | 20,513.25 | 416,401 |
| 2025-01-07 | 20,500.00 | 20,650.00 | 19,470.00 | 19,650.00 | 19,519.87 | 428,821 |
| 2025-01-06 | 18,720.00 | 19,880.00 | 18,690.00 | 19,700.00 | 19,569.54 | 552,902 |
| 2025-01-03 | 17,320.00 | 18,630.00 | 17,190.00 | 18,550.00 | 18,427.15 | 486,432 |
| 2025-01-02 | 17,450.00 | 18,120.00 | 17,030.00 | 17,320.00 | 17,205.30 | 319,629 |
| 2024-12-30 | 16,990.00 | 17,530.00 | 16,900.00 | 17,450.00 | 17,334.44 | 176,365 |
| 2024-12-27 | 16,700.00 | 17,850.00 | 16,700.00 | 17,050.00 | 16,937.09 | 331,729 |
| 2024-12-26 | 17,010.00 | 17,150.00 | 16,590.00 | 16,700.00 | 16,390.73 | 119,889 |
| 2024-12-24 | 17,610.00 | 18,090.00 | 16,840.00 | 16,840.00 | 16,528.14 | 325,620 |
| 2024-12-23 | 16,600.00 | 17,340.00 | 16,560.00 | 17,100.00 | 16,783.32 | 168,482 |
| 2024-12-20 | 16,710.00 | 16,960.00 | 16,200.00 | 16,330.00 | 16,027.58 | 157,735 |
| 2024-12-19 | 16,280.00 | 17,100.00 | 16,160.00 | 16,760.00 | 16,449.62 | 204,359 |
| 2024-12-18 | 17,000.00 | 17,130.00 | 16,510.00 | 16,900.00 | 16,587.02 | 262,022 |
| 2024-12-17 | 15,820.00 | 17,310.00 | 15,700.00 | 17,060.00 | 16,744.06 | 417,498 |
| 2024-12-16 | 15,830.00 | 16,040.00 | 15,590.00 | 15,650.00 | 15,360.17 | 105,489 |
| 2024-12-13 | 15,520.00 | 15,670.00 | 15,420.00 | 15,510.00 | 15,222.77 | 127,817 |
| 2024-12-12 | 15,500.00 | 15,800.00 | 15,250.00 | 15,520.00 | 15,232.58 | 140,635 |
| 2024-12-11 | 14,450.00 | 15,250.00 | 14,220.00 | 15,190.00 | 14,908.69 | 142,989 |
| 2024-12-10 | 13,620.00 | 14,730.00 | 13,620.00 | 14,470.00 | 14,202.03 | 152,391 |
| 2024-12-09 | 14,250.00 | 14,500.00 | 13,670.00 | 13,670.00 | 13,416.84 | 115,357 |
| 2024-12-06 | 15,200.00 | 15,280.00 | 14,200.00 | 14,700.00 | 14,427.77 | 158,770 |
| 2024-12-05 | 14,800.00 | 15,560.00 | 14,700.00 | 15,180.00 | 14,898.88 | 205,919 |
| 2024-12-04 | 14,710.00 | 15,100.00 | 14,500.00 | 14,700.00 | 14,427.77 | 128,140 |
| 2024-12-03 | 14,800.00 | 15,240.00 | 14,800.00 | 15,160.00 | 14,879.25 | 101,792 |
| 2024-12-02 | 15,010.00 | 15,230.00 | 14,750.00 | 14,750.00 | 14,476.84 | 114,089 |
| 2024-11-29 | 15,300.00 | 15,380.00 | 14,780.00 | 14,990.00 | 14,712.40 | 148,966 |
| 2024-11-28 | 15,400.00 | 15,550.00 | 15,040.00 | 15,300.00 | 15,016.66 | 170,920 |
| 2024-11-27 | 16,400.00 | 16,400.00 | 15,400.00 | 15,400.00 | 15,114.80 | 236,701 |
| 2024-11-26 | 16,590.00 | 16,590.00 | 16,200.00 | 16,350.00 | 16,047.21 | 88,291 |
| 2024-11-25 | 16,240.00 | 16,680.00 | 16,240.00 | 16,650.00 | 16,341.65 | 158,023 |
| 2024-11-22 | 16,290.00 | 16,650.00 | 16,070.00 | 16,090.00 | 15,792.03 | 124,016 |
| 2024-11-21 | 16,010.00 | 16,560.00 | 16,000.00 | 16,120.00 | 15,821.47 | 115,629 |
| 2024-11-20 | 16,180.00 | 16,350.00 | 15,830.00 | 16,000.00 | 15,703.69 | 101,976 |
| 2024-11-19 | 16,010.00 | 16,140.00 | 15,570.00 | 16,010.00 | 15,713.51 | 102,491 |
| 2024-11-18 | 16,470.00 | 16,600.00 | 15,790.00 | 15,950.00 | 15,654.62 | 203,891 |
| 2024-11-15 | 15,600.00 | 16,670.00 | 15,600.00 | 16,460.00 | 16,155.17 | 213,367 |
| 2024-11-14 | 16,230.00 | 16,390.00 | 15,590.00 | 15,670.00 | 15,379.80 | 222,381 |
| 2024-11-13 | 17,180.00 | 17,450.00 | 16,210.00 | 16,280.00 | 15,978.51 | 360,415 |
| 2024-11-12 | 17,590.00 | 17,660.00 | 16,920.00 | 17,180.00 | 16,861.84 | 205,789 |
| 2024-11-11 | 19,630.00 | 19,750.00 | 17,700.00 | 17,700.00 | 17,372.21 | 561,450 |
| 2024-11-08 | 20,450.00 | 20,700.00 | 19,560.00 | 19,630.00 | 19,266.47 | 330,553 |
| 2024-11-07 | 20,900.00 | 21,200.00 | 19,600.00 | 20,300.00 | 19,924.06 | 335,344 |
| 2024-11-06 | 21,600.00 | 22,250.00 | 21,000.00 | 21,150.00 | 20,758.32 | 169,782 |
| 2024-11-05 | 21,750.00 | 22,250.00 | 21,450.00 | 21,450.00 | 21,052.76 | 186,494 |
| 2024-11-04 | 21,800.00 | 22,450.00 | 21,600.00 | 21,950.00 | 21,543.50 | 228,582 |
| 2024-11-01 | 21,350.00 | 22,400.00 | 21,350.00 | 21,750.00 | 21,347.21 | 221,991 |
| 2024-10-31 | 20,000.00 | 23,550.00 | 19,890.00 | 21,800.00 | 21,396.28 | 1,381,532 |
| 2024-10-30 | 20,450.00 | 20,900.00 | 20,150.00 | 20,450.00 | 20,071.28 | 144,782 |
| 2024-10-29 | 19,630.00 | 20,700.00 | 18,150.00 | 20,350.00 | 19,973.13 | 625,195 |
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.