STIC Investments, Inc. (026890.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 10,790.00 | 10,920.00 | 10,720.00 | 10,800.00 | 10,800.00 | 135,613 |
| 23 May 2024 | 10,870.00 | 10,880.00 | 10,450.00 | 10,860.00 | 10,860.00 | 278,115 |
| 22 May 2024 | 10,520.00 | 10,840.00 | 10,460.00 | 10,770.00 | 10,770.00 | 403,834 |
| 21 May 2024 | 10,200.00 | 10,540.00 | 10,200.00 | 10,500.00 | 10,500.00 | 304,786 |
| 20 May 2024 | 9,880.00 | 10,270.00 | 9,820.00 | 10,220.00 | 10,220.00 | 539,173 |
| 17 May 2024 | 9,620.00 | 9,860.00 | 9,010.00 | 9,860.00 | 9,860.00 | 287,737 |
| 16 May 2024 | 9,560.00 | 9,710.00 | 8,760.00 | 9,710.00 | 9,710.00 | 390,509 |
| 14 May 2024 | 9,270.00 | 9,590.00 | 9,250.00 | 9,560.00 | 9,560.00 | 268,555 |
| 13 May 2024 | 9,140.00 | 9,300.00 | 9,020.00 | 9,270.00 | 9,270.00 | 140,842 |
| 10 May 2024 | 9,190.00 | 9,190.00 | 9,070.00 | 9,120.00 | 9,120.00 | 72,192 |
| 09 May 2024 | 9,070.00 | 9,140.00 | 9,000.00 | 9,140.00 | 9,140.00 | 83,415 |
| 08 May 2024 | 9,050.00 | 9,140.00 | 8,930.00 | 9,020.00 | 9,020.00 | 144,715 |
| 07 May 2024 | 9,050.00 | 9,080.00 | 8,930.00 | 9,050.00 | 9,050.00 | 108,125 |
| 03 May 2024 | 8,700.00 | 9,050.00 | 8,640.00 | 9,010.00 | 9,010.00 | 248,245 |
| 02 May 2024 | 8,770.00 | 8,770.00 | 8,580.00 | 8,690.00 | 8,690.00 | 61,512 |
| 30 Apr 2024 | 8,710.00 | 8,810.00 | 8,660.00 | 8,690.00 | 8,690.00 | 46,761 |
| 29 Apr 2024 | 8,580.00 | 8,770.00 | 8,570.00 | 8,710.00 | 8,710.00 | 96,484 |
| 26 Apr 2024 | 8,690.00 | 8,840.00 | 8,410.00 | 8,580.00 | 8,580.00 | 231,495 |
| 25 Apr 2024 | 8,800.00 | 8,950.00 | 8,660.00 | 8,670.00 | 8,670.00 | 111,650 |
| 24 Apr 2024 | 8,850.00 | 9,030.00 | 8,730.00 | 8,830.00 | 8,830.00 | 174,098 |
| 23 Apr 2024 | 8,650.00 | 8,950.00 | 8,650.00 | 8,840.00 | 8,840.00 | 313,623 |
| 22 Apr 2024 | 8,310.00 | 8,670.00 | 8,310.00 | 8,640.00 | 8,640.00 | 259,469 |
| 19 Apr 2024 | 8,380.00 | 8,420.00 | 8,170.00 | 8,300.00 | 8,300.00 | 141,970 |
| 18 Apr 2024 | 8,250.00 | 8,410.00 | 8,210.00 | 8,350.00 | 8,350.00 | 92,537 |
| 17 Apr 2024 | 8,490.00 | 8,490.00 | 8,240.00 | 8,290.00 | 8,290.00 | 179,168 |
| 16 Apr 2024 | 8,120.00 | 8,410.00 | 8,080.00 | 8,400.00 | 8,400.00 | 446,559 |
| 15 Apr 2024 | 7,990.00 | 8,130.00 | 7,920.00 | 8,120.00 | 8,120.00 | 147,381 |
| 12 Apr 2024 | 7,950.00 | 8,130.00 | 7,890.00 | 8,090.00 | 8,090.00 | 148,477 |
| 11 Apr 2024 | 7,990.00 | 8,030.00 | 7,750.00 | 7,950.00 | 7,950.00 | 100,062 |
| 09 Apr 2024 | 7,910.00 | 8,140.00 | 7,910.00 | 7,960.00 | 7,960.00 | 406,173 |
| 08 Apr 2024 | 7,860.00 | 8,050.00 | 7,770.00 | 7,930.00 | 7,930.00 | 211,348 |
| 05 Apr 2024 | 7,510.00 | 7,900.00 | 7,420.00 | 7,860.00 | 7,860.00 | 273,375 |
| 04 Apr 2024 | 7,550.00 | 7,760.00 | 7,480.00 | 7,580.00 | 7,580.00 | 124,301 |
| 03 Apr 2024 | 7,540.00 | 7,680.00 | 7,420.00 | 7,470.00 | 7,470.00 | 67,689 |
| 02 Apr 2024 | 7,660.00 | 7,690.00 | 7,480.00 | 7,540.00 | 7,540.00 | 106,485 |
| 01 Apr 2024 | 7,800.00 | 7,880.00 | 7,350.00 | 7,590.00 | 7,590.00 | 112,930 |
| 29 Mar 2024 | 7,750.00 | 7,800.00 | 7,290.00 | 7,750.00 | 7,750.00 | 399,902 |
| 28 Mar 2024 | 7,800.00 | 7,900.00 | 7,670.00 | 7,740.00 | 7,740.00 | 152,633 |
| 27 Mar 2024 | 7,490.00 | 7,840.00 | 7,480.00 | 7,770.00 | 7,770.00 | 287,280 |
| 26 Mar 2024 | 7,540.00 | 7,560.00 | 7,480.00 | 7,510.00 | 7,510.00 | 66,633 |
| 25 Mar 2024 | 7,300.00 | 7,550.00 | 7,300.00 | 7,530.00 | 7,530.00 | 168,886 |
| 22 Mar 2024 | 7,320.00 | 7,380.00 | 7,300.00 | 7,360.00 | 7,360.00 | 59,830 |
| 21 Mar 2024 | 7,310.00 | 7,390.00 | 7,290.00 | 7,350.00 | 7,350.00 | 59,175 |
| 20 Mar 2024 | 7,350.00 | 7,390.00 | 7,260.00 | 7,310.00 | 7,310.00 | 58,127 |
| 19 Mar 2024 | 7,220.00 | 7,420.00 | 7,140.00 | 7,370.00 | 7,370.00 | 193,988 |
| 18 Mar 2024 | 7,260.00 | 7,350.00 | 7,210.00 | 7,220.00 | 7,220.00 | 85,840 |
| 15 Mar 2024 | 7,390.00 | 7,440.00 | 7,110.00 | 7,300.00 | 7,300.00 | 108,281 |
| 14 Mar 2024 | 7,300.00 | 7,350.00 | 7,230.00 | 7,330.00 | 7,330.00 | 109,754 |
| 13 Mar 2024 | 7,180.00 | 7,410.00 | 7,180.00 | 7,250.00 | 7,250.00 | 261,781 |
| 12 Mar 2024 | 7,050.00 | 7,210.00 | 7,040.00 | 7,170.00 | 7,170.00 | 121,161 |
| 11 Mar 2024 | 7,080.00 | 7,180.00 | 7,050.00 | 7,050.00 | 7,050.00 | 83,890 |
| 08 Mar 2024 | 6,950.00 | 7,080.00 | 6,920.00 | 7,050.00 | 7,050.00 | 76,840 |
| 07 Mar 2024 | 7,100.00 | 7,100.00 | 6,930.00 | 6,930.00 | 6,930.00 | 73,426 |
| 06 Mar 2024 | 6,920.00 | 7,120.00 | 6,910.00 | 7,020.00 | 7,020.00 | 81,127 |
| 05 Mar 2024 | 6,990.00 | 7,110.00 | 6,640.00 | 6,980.00 | 6,980.00 | 142,010 |
| 04 Mar 2024 | 6,970.00 | 7,050.00 | 6,850.00 | 7,010.00 | 7,010.00 | 67,754 |
| 29 Feb 2024 | 6,960.00 | 7,100.00 | 6,910.00 | 6,970.00 | 6,970.00 | 77,175 |
| 28 Feb 2024 | 6,960.00 | 7,080.00 | 6,930.00 | 6,930.00 | 6,930.00 | 76,220 |
| 27 Feb 2024 | 7,080.00 | 7,100.00 | 6,930.00 | 7,030.00 | 7,030.00 | 101,689 |
| 26 Feb 2024 | 6,940.00 | 7,140.00 | 6,860.00 | 7,120.00 | 7,120.00 | 148,197 |
| 23 Feb 2024 | 7,230.00 | 7,240.00 | 6,920.00 | 7,000.00 | 7,000.00 | 208,788 |
| 22 Feb 2024 | 6,780.00 | 7,420.00 | 6,770.00 | 7,190.00 | 7,190.00 | 510,125 |
| 21 Feb 2024 | 6,640.00 | 6,830.00 | 6,620.00 | 6,750.00 | 6,750.00 | 97,230 |
| 20 Feb 2024 | 6,680.00 | 6,810.00 | 6,600.00 | 6,700.00 | 6,700.00 | 61,138 |
| 19 Feb 2024 | 6,740.00 | 6,770.00 | 6,670.00 | 6,740.00 | 6,740.00 | 43,177 |
| 16 Feb 2024 | 6,780.00 | 6,800.00 | 6,690.00 | 6,740.00 | 6,740.00 | 52,055 |
| 15 Feb 2024 | 6,700.00 | 6,980.00 | 6,680.00 | 6,890.00 | 6,890.00 | 121,597 |
| 14 Feb 2024 | 6,560.00 | 6,700.00 | 6,560.00 | 6,680.00 | 6,680.00 | 32,763 |
| 13 Feb 2024 | 6,490.00 | 6,650.00 | 6,490.00 | 6,650.00 | 6,650.00 | 45,980 |
| 08 Feb 2024 | 6,550.00 | 6,600.00 | 6,450.00 | 6,490.00 | 6,490.00 | 48,662 |
| 07 Feb 2024 | 6,590.00 | 6,670.00 | 6,490.00 | 6,550.00 | 6,550.00 | 49,178 |
| 06 Feb 2024 | 6,520.00 | 6,610.00 | 6,490.00 | 6,590.00 | 6,590.00 | 33,224 |
| 05 Feb 2024 | 6,640.00 | 6,680.00 | 6,560.00 | 6,570.00 | 6,570.00 | 49,923 |
| 02 Feb 2024 | 6,570.00 | 6,640.00 | 6,400.00 | 6,640.00 | 6,640.00 | 51,283 |
| 01 Feb 2024 | 6,430.00 | 6,510.00 | 6,210.00 | 6,490.00 | 6,490.00 | 126,079 |
| 31 Jan 2024 | 6,560.00 | 6,600.00 | 6,430.00 | 6,430.00 | 6,430.00 | 76,690 |
| 30 Jan 2024 | 6,680.00 | 6,740.00 | 6,560.00 | 6,600.00 | 6,600.00 | 90,297 |
| 29 Jan 2024 | 6,760.00 | 6,780.00 | 6,590.00 | 6,680.00 | 6,680.00 | 84,924 |
| 26 Jan 2024 | 6,720.00 | 6,840.00 | 6,720.00 | 6,760.00 | 6,760.00 | 66,289 |
| 25 Jan 2024 | 6,870.00 | 6,870.00 | 6,680.00 | 6,740.00 | 6,740.00 | 82,623 |
| 24 Jan 2024 | 6,860.00 | 6,930.00 | 6,760.00 | 6,840.00 | 6,840.00 | 45,140 |
| 23 Jan 2024 | 6,910.00 | 6,950.00 | 6,800.00 | 6,840.00 | 6,840.00 | 55,784 |
| 22 Jan 2024 | 6,820.00 | 7,180.00 | 6,750.00 | 6,910.00 | 6,910.00 | 67,982 |
| 19 Jan 2024 | 6,770.00 | 6,920.00 | 6,760.00 | 6,780.00 | 6,780.00 | 61,543 |
| 18 Jan 2024 | 6,670.00 | 6,800.00 | 6,660.00 | 6,760.00 | 6,760.00 | 40,376 |
| 17 Jan 2024 | 6,870.00 | 6,910.00 | 6,670.00 | 6,670.00 | 6,670.00 | 114,089 |
| 16 Jan 2024 | 6,960.00 | 7,060.00 | 6,880.00 | 6,910.00 | 6,910.00 | 64,481 |
| 15 Jan 2024 | 6,990.00 | 7,050.00 | 6,930.00 | 7,020.00 | 7,020.00 | 15,818 |
| 12 Jan 2024 | 7,200.00 | 7,200.00 | 7,040.00 | 7,050.00 | 7,050.00 | 83,428 |
| 11 Jan 2024 | 6,980.00 | 7,240.00 | 6,980.00 | 7,200.00 | 7,200.00 | 147,312 |
| 10 Jan 2024 | 7,210.00 | 7,240.00 | 6,980.00 | 6,980.00 | 6,980.00 | 160,714 |
| 09 Jan 2024 | 7,500.00 | 7,630.00 | 7,180.00 | 7,240.00 | 7,240.00 | 822,219 |
| 08 Jan 2024 | 6,920.00 | 7,140.00 | 6,890.00 | 7,060.00 | 7,060.00 | 113,088 |
| 05 Jan 2024 | 6,890.00 | 6,970.00 | 6,820.00 | 6,920.00 | 6,920.00 | 27,645 |
| 04 Jan 2024 | 7,040.00 | 7,040.00 | 6,830.00 | 6,860.00 | 6,860.00 | 82,240 |
| 03 Jan 2024 | 6,920.00 | 7,060.00 | 6,840.00 | 7,000.00 | 7,000.00 | 63,038 |
| 02 Jan 2024 | 6,960.00 | 7,090.00 | 6,850.00 | 6,930.00 | 6,930.00 | 105,296 |
| 28 Dec 2023 | 7,040.00 | 7,040.00 | 6,800.00 | 6,930.00 | 6,930.00 | 86,206 |
| 27 Dec 2023 | 7,100.00 | 7,130.00 | 6,810.00 | 6,980.00 | 6,980.00 | 82,675 |
| 26 Dec 2023 | 7,080.00 | 7,200.00 | 6,970.00 | 7,100.00 | 7,100.00 | 72,516 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.