STI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19,520.00 | 19,720.00 | 18,940.00 | 19,630.00 | 19,266.47 | 72,860 |
| 2024-10-25 | 20,000.00 | 20,200.00 | 19,450.00 | 19,520.00 | 19,158.50 | 109,595 |
| 2024-10-24 | 20,100.00 | 20,350.00 | 19,680.00 | 19,880.00 | 19,511.84 | 171,736 |
| 2024-10-23 | 19,690.00 | 20,650.00 | 19,410.00 | 20,500.00 | 20,120.36 | 105,823 |
| 2024-10-22 | 20,500.00 | 20,600.00 | 19,690.00 | 19,690.00 | 19,325.36 | 124,313 |
| 2024-10-21 | 20,350.00 | 20,850.00 | 19,950.00 | 20,450.00 | 20,071.28 | 113,128 |
| 2024-10-18 | 21,400.00 | 21,450.00 | 20,100.00 | 20,350.00 | 19,973.13 | 192,043 |
| 2024-10-17 | 22,100.00 | 22,100.00 | 21,000.00 | 21,550.00 | 21,150.91 | 230,573 |
| 2024-10-16 | 21,500.00 | 22,050.00 | 21,200.00 | 21,800.00 | 21,396.28 | 134,941 |
| 2024-10-15 | 22,850.00 | 23,050.00 | 22,250.00 | 22,300.00 | 21,887.02 | 227,055 |
| 2024-10-14 | 21,800.00 | 22,850.00 | 21,800.00 | 22,250.00 | 21,837.95 | 149,581 |
| 2024-10-11 | 22,050.00 | 22,500.00 | 21,700.00 | 21,850.00 | 21,445.35 | 103,443 |
| 2024-10-10 | 22,000.00 | 22,800.00 | 21,700.00 | 21,900.00 | 21,494.43 | 185,832 |
| 2024-10-08 | 22,050.00 | 22,400.00 | 21,400.00 | 21,700.00 | 21,298.13 | 191,304 |
| 2024-10-07 | 22,150.00 | 22,650.00 | 21,600.00 | 22,400.00 | 21,985.17 | 134,438 |
| 2024-10-04 | 21,400.00 | 22,400.00 | 21,350.00 | 21,900.00 | 21,494.43 | 184,989 |
| 2024-10-02 | 20,400.00 | 21,750.00 | 20,300.00 | 21,300.00 | 20,905.54 | 146,155 |
| 2024-09-30 | 22,300.00 | 22,300.00 | 21,350.00 | 21,400.00 | 21,003.69 | 163,640 |
| 2024-09-27 | 22,000.00 | 22,950.00 | 21,700.00 | 22,300.00 | 21,887.02 | 297,801 |
| 2024-09-26 | 21,100.00 | 23,100.00 | 21,000.00 | 22,200.00 | 21,788.87 | 978,797 |
| 2024-09-25 | 20,650.00 | 21,050.00 | 20,050.00 | 20,100.00 | 19,727.76 | 245,009 |
| 2024-09-24 | 19,940.00 | 20,300.00 | 19,660.00 | 20,250.00 | 19,874.99 | 180,205 |
| 2024-09-23 | 19,250.00 | 20,250.00 | 19,220.00 | 19,880.00 | 19,511.84 | 159,005 |
| 2024-09-20 | 19,680.00 | 19,980.00 | 19,450.00 | 19,450.00 | 19,089.80 | 304,225 |
| 2024-09-19 | 20,300.00 | 20,300.00 | 18,600.00 | 19,150.00 | 18,795.36 | 663,931 |
| 2024-09-13 | 20,800.00 | 20,850.00 | 20,250.00 | 20,500.00 | 20,120.36 | 114,063 |
| 2024-09-12 | 20,950.00 | 21,400.00 | 20,800.00 | 21,150.00 | 20,758.32 | 453,838 |
| 2024-09-11 | 20,550.00 | 20,650.00 | 19,900.00 | 20,000.00 | 19,629.61 | 181,466 |
| 2024-09-10 | 20,250.00 | 20,800.00 | 19,900.00 | 20,250.00 | 19,874.99 | 201,583 |
| 2024-09-09 | 18,830.00 | 20,200.00 | 18,770.00 | 19,880.00 | 19,511.84 | 278,096 |
| 2024-09-06 | 20,000.00 | 20,150.00 | 19,200.00 | 19,400.00 | 19,040.73 | 281,427 |
| 2024-09-05 | 20,800.00 | 21,150.00 | 19,980.00 | 20,250.00 | 19,874.99 | 321,492 |
| 2024-09-04 | 20,800.00 | 21,450.00 | 20,400.00 | 20,650.00 | 20,267.58 | 590,356 |
| 2024-09-03 | 23,200.00 | 23,550.00 | 22,450.00 | 22,550.00 | 22,132.39 | 196,941 |
| 2024-09-02 | 24,600.00 | 24,600.00 | 23,350.00 | 23,400.00 | 22,966.65 | 194,737 |
| 2024-08-30 | 24,000.00 | 24,800.00 | 23,850.00 | 24,650.00 | 24,193.50 | 240,874 |
| 2024-08-29 | 24,700.00 | 24,950.00 | 23,050.00 | 23,700.00 | 23,261.09 | 610,014 |
| 2024-08-28 | 24,900.00 | 26,600.00 | 24,600.00 | 26,350.00 | 25,862.02 | 283,457 |
| 2024-08-27 | 24,750.00 | 25,150.00 | 24,450.00 | 24,900.00 | 24,438.87 | 85,891 |
| 2024-08-26 | 26,500.00 | 26,500.00 | 24,650.00 | 25,200.00 | 24,733.31 | 245,140 |
| 2024-08-23 | 25,450.00 | 26,000.00 | 25,350.00 | 25,850.00 | 25,371.28 | 129,497 |
| 2024-08-22 | 27,300.00 | 27,400.00 | 25,700.00 | 26,150.00 | 25,665.72 | 220,031 |
| 2024-08-21 | 26,250.00 | 27,600.00 | 26,000.00 | 27,300.00 | 26,794.42 | 238,673 |
| 2024-08-20 | 27,250.00 | 27,650.00 | 26,550.00 | 26,800.00 | 26,303.68 | 240,716 |
| 2024-08-19 | 27,600.00 | 28,250.00 | 26,400.00 | 26,650.00 | 26,156.46 | 492,251 |
| 2024-08-16 | 26,150.00 | 28,150.00 | 26,150.00 | 27,500.00 | 26,990.72 | 679,879 |
| 2024-08-14 | 24,150.00 | 25,700.00 | 23,950.00 | 25,200.00 | 24,733.31 | 674,602 |
| 2024-08-13 | 23,600.00 | 23,850.00 | 22,950.00 | 23,400.00 | 22,966.65 | 190,058 |
| 2024-08-12 | 22,800.00 | 24,600.00 | 22,600.00 | 23,400.00 | 22,966.65 | 606,033 |
| 2024-08-09 | 23,350.00 | 23,500.00 | 22,550.00 | 22,600.00 | 22,181.46 | 340,458 |
| 2024-08-08 | 21,500.00 | 22,450.00 | 21,350.00 | 22,300.00 | 21,887.02 | 225,598 |
| 2024-08-07 | 21,900.00 | 23,050.00 | 21,100.00 | 22,400.00 | 21,985.17 | 449,104 |
| 2024-08-06 | 21,900.00 | 22,750.00 | 21,700.00 | 21,950.00 | 21,543.50 | 454,561 |
| 2024-08-05 | 23,500.00 | 23,700.00 | 20,000.00 | 21,100.00 | 20,709.24 | 517,792 |
| 2024-08-02 | 26,300.00 | 26,350.00 | 24,150.00 | 24,250.00 | 23,800.91 | 575,575 |
| 2024-08-01 | 29,100.00 | 29,450.00 | 27,800.00 | 27,800.00 | 27,285.16 | 325,194 |
| 2024-07-31 | 26,600.00 | 28,600.00 | 25,950.00 | 28,450.00 | 27,923.13 | 389,945 |
| 2024-07-30 | 27,100.00 | 27,100.00 | 26,200.00 | 26,700.00 | 26,205.54 | 206,068 |
| 2024-07-29 | 27,900.00 | 28,050.00 | 27,150.00 | 27,600.00 | 27,088.87 | 193,815 |
| 2024-07-26 | 27,550.00 | 27,900.00 | 26,600.00 | 27,750.00 | 27,236.09 | 305,850 |
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.