STI Co., Ltd. (KOSDAQ:039440)
South Korea flag South Korea · Delayed Price · Currency is KRW
24,600
+550 (2.29%)
Oct 10, 2025, 3:30 PM KST

STI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202525,000.0025,050.0024,150.0024,600.0024,600.002.29%383,011
Oct 2, 202524,650.0024,700.0023,800.0024,050.0024,050.001.48%345,645
Oct 1, 202523,100.0023,750.0022,950.0023,700.0023,700.004.18%281,139
Sep 30, 202523,250.0023,250.0022,550.0022,750.0022,750.000.22%119,185
Sep 29, 202522,200.0022,950.0021,700.0022,700.0022,700.002.71%166,312
Sep 26, 202522,700.0023,050.0021,800.0022,100.0022,100.00-5.15%380,599
Sep 25, 202523,750.0024,400.0023,100.0023,300.0023,300.00-3.92%344,214
Sep 24, 202522,800.0024,300.0022,650.0024,250.0024,250.003.85%447,953
Sep 23, 202523,950.0024,000.0022,650.0023,350.0023,350.000.43%365,672
Sep 22, 202522,750.0023,950.0022,550.0023,250.0023,250.005.92%493,411
Sep 19, 202522,450.0022,500.0021,400.0021,950.0021,950.001.15%429,138
Sep 18, 202520,700.0022,100.0020,150.0021,700.0021,700.006.11%512,341
Sep 17, 202520,100.0020,650.0019,920.0020,450.0020,450.000.25%192,061
Sep 16, 202520,000.0020,450.0019,850.0020,400.0020,400.001.49%205,222
Sep 15, 202519,920.0020,250.0019,620.0020,100.0020,100.003.34%312,969
Sep 12, 202519,420.0019,860.0019,220.0019,450.0019,450.001.20%340,949
Sep 11, 202519,320.0019,320.0018,820.0019,220.0019,220.000.16%374,327
Sep 10, 202518,960.0019,360.0018,870.0019,190.0019,190.002.24%294,322
Sep 9, 202518,480.0018,810.0018,480.0018,770.0018,770.001.84%154,476
Sep 8, 202518,400.0018,500.0018,130.0018,430.0018,430.000.55%96,106
Sep 5, 202518,320.0018,640.0018,270.0018,330.0018,330.001.05%127,411
Sep 4, 202517,780.0018,330.0017,710.0018,140.0018,140.002.49%83,969
Sep 3, 202517,650.0017,740.0017,460.0017,700.0017,700.000.80%38,784
Sep 2, 202517,610.0017,630.0017,400.0017,560.0017,560.000.57%37,474
Sep 1, 202517,840.0017,900.0017,410.0017,460.0017,460.00-3.85%126,353
Aug 29, 202518,260.0018,540.0018,140.0018,160.0018,160.000.28%100,286
Aug 28, 202518,000.0018,380.0017,970.0018,110.0018,110.00-0.33%64,699
Aug 27, 202518,120.0018,170.0017,850.0018,170.0018,170.000.89%53,876
Aug 26, 202517,750.0018,100.0017,690.0018,010.0018,010.001.07%65,521
Aug 25, 202517,840.0017,870.0017,680.0017,820.0017,820.001.19%69,195
Aug 22, 202517,580.0017,790.0017,470.0017,610.0017,610.00-0.11%77,082
Aug 21, 202517,670.0017,750.0017,540.0017,630.0017,630.000.46%49,184
Aug 20, 202517,600.0017,860.0017,380.0017,550.0017,550.00-2.01%142,685
Aug 19, 202518,370.0018,390.0017,860.0017,910.0017,910.00-1.76%164,440
Aug 18, 202518,500.0018,620.0018,200.0018,230.0018,230.00-3.08%129,417
Aug 14, 202520,100.0020,150.0018,100.0018,810.0018,810.00-4.86%499,980
Aug 13, 202519,190.0020,150.0019,190.0019,770.0019,770.004.83%392,118
Aug 12, 202518,890.0019,700.0018,780.0018,860.0018,860.000.75%231,961
Aug 11, 202518,700.0018,940.0018,620.0018,720.0018,720.000.86%74,449
Aug 8, 202518,290.0018,860.0018,230.0018,560.0018,560.001.81%173,544
Aug 7, 202518,310.0018,360.0018,100.0018,230.0018,230.001.00%79,397
Aug 6, 202517,940.0018,050.0017,740.0018,050.0018,050.00-0.11%57,264
Aug 5, 202518,210.0018,320.0017,860.0018,070.0018,070.001.01%93,699
Aug 4, 202517,830.0018,100.0017,770.0017,890.0017,890.00-0.45%92,726
Aug 1, 202518,950.0018,950.0017,960.0017,970.0017,970.00-6.21%248,418
Jul 31, 202519,800.0019,870.0019,010.0019,160.0019,160.00-1.74%161,526
Jul 30, 202519,460.0020,200.0019,460.0019,500.0019,500.00-1.02%232,213
Jul 29, 202520,100.0020,250.0019,200.0019,700.0019,700.00-1.25%251,883
Jul 28, 202518,500.0020,500.0018,210.0019,950.0019,950.009.56%704,696
Jul 25, 202518,230.0018,400.0018,210.0018,210.0018,210.00-0.33%38,679