STI Co., Ltd. (KOSDAQ:039440)
South Korea · Delayed Price · Currency is KRW 21,950
+250 (1.15%)
Sep 19, 2025, 3:30 PM KST
STI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22,450.00 | 22,500.00 | 21,400.00 | 21,950.00 | 21,950.00 | 1.15% | 429,138 |
| Sep 18, 2025 | 20,700.00 | 22,100.00 | 20,150.00 | 21,700.00 | 21,700.00 | 6.11% | 512,341 |
| Sep 17, 2025 | 20,100.00 | 20,650.00 | 19,920.00 | 20,450.00 | 20,450.00 | 0.25% | 192,061 |
| Sep 16, 2025 | 20,000.00 | 20,450.00 | 19,850.00 | 20,400.00 | 20,400.00 | 1.49% | 205,222 |
| Sep 15, 2025 | 19,920.00 | 20,250.00 | 19,620.00 | 20,100.00 | 20,100.00 | 3.34% | 312,969 |
| Sep 12, 2025 | 19,420.00 | 19,860.00 | 19,220.00 | 19,450.00 | 19,450.00 | 1.20% | 340,949 |
| Sep 11, 2025 | 19,320.00 | 19,320.00 | 18,820.00 | 19,220.00 | 19,220.00 | 0.16% | 374,327 |
| Sep 10, 2025 | 18,960.00 | 19,360.00 | 18,870.00 | 19,190.00 | 19,190.00 | 2.24% | 294,322 |
| Sep 9, 2025 | 18,480.00 | 18,810.00 | 18,480.00 | 18,770.00 | 18,770.00 | 1.84% | 154,476 |
| Sep 8, 2025 | 18,400.00 | 18,500.00 | 18,130.00 | 18,430.00 | 18,430.00 | 0.55% | 96,106 |
| Sep 5, 2025 | 18,320.00 | 18,640.00 | 18,270.00 | 18,330.00 | 18,330.00 | 1.05% | 127,411 |
| Sep 4, 2025 | 17,780.00 | 18,330.00 | 17,710.00 | 18,140.00 | 18,140.00 | 2.49% | 83,969 |
| Sep 3, 2025 | 17,650.00 | 17,740.00 | 17,460.00 | 17,700.00 | 17,700.00 | 0.80% | 38,784 |
| Sep 2, 2025 | 17,610.00 | 17,630.00 | 17,400.00 | 17,560.00 | 17,560.00 | 0.57% | 37,474 |
| Sep 1, 2025 | 17,840.00 | 17,900.00 | 17,410.00 | 17,460.00 | 17,460.00 | -3.85% | 126,353 |
| Aug 29, 2025 | 18,260.00 | 18,540.00 | 18,140.00 | 18,160.00 | 18,160.00 | 0.28% | 100,286 |
| Aug 28, 2025 | 18,000.00 | 18,380.00 | 17,970.00 | 18,110.00 | 18,110.00 | -0.33% | 64,699 |
| Aug 27, 2025 | 18,120.00 | 18,170.00 | 17,850.00 | 18,170.00 | 18,170.00 | 0.89% | 53,876 |
| Aug 26, 2025 | 17,750.00 | 18,100.00 | 17,690.00 | 18,010.00 | 18,010.00 | 1.07% | 65,521 |
| Aug 25, 2025 | 17,840.00 | 17,870.00 | 17,680.00 | 17,820.00 | 17,820.00 | 1.19% | 69,195 |
| Aug 22, 2025 | 17,580.00 | 17,790.00 | 17,470.00 | 17,610.00 | 17,610.00 | -0.11% | 77,082 |
| Aug 21, 2025 | 17,670.00 | 17,750.00 | 17,540.00 | 17,630.00 | 17,630.00 | 0.46% | 49,184 |
| Aug 20, 2025 | 17,600.00 | 17,860.00 | 17,380.00 | 17,550.00 | 17,550.00 | -2.01% | 142,685 |
| Aug 19, 2025 | 18,370.00 | 18,390.00 | 17,860.00 | 17,910.00 | 17,910.00 | -1.76% | 164,440 |
| Aug 18, 2025 | 18,500.00 | 18,620.00 | 18,200.00 | 18,230.00 | 18,230.00 | -3.08% | 129,417 |
| Aug 14, 2025 | 20,100.00 | 20,150.00 | 18,100.00 | 18,810.00 | 18,810.00 | -4.86% | 499,980 |
| Aug 13, 2025 | 19,190.00 | 20,150.00 | 19,190.00 | 19,770.00 | 19,770.00 | 4.83% | 392,118 |
| Aug 12, 2025 | 18,890.00 | 19,700.00 | 18,780.00 | 18,860.00 | 18,860.00 | 0.75% | 231,961 |
| Aug 11, 2025 | 18,700.00 | 18,940.00 | 18,620.00 | 18,720.00 | 18,720.00 | 0.86% | 74,449 |
| Aug 8, 2025 | 18,290.00 | 18,860.00 | 18,230.00 | 18,560.00 | 18,560.00 | 1.81% | 173,544 |
| Aug 7, 2025 | 18,310.00 | 18,360.00 | 18,100.00 | 18,230.00 | 18,230.00 | 1.00% | 79,397 |
| Aug 6, 2025 | 17,940.00 | 18,050.00 | 17,740.00 | 18,050.00 | 18,050.00 | -0.11% | 57,264 |
| Aug 5, 2025 | 18,210.00 | 18,320.00 | 17,860.00 | 18,070.00 | 18,070.00 | 1.01% | 93,699 |
| Aug 4, 2025 | 17,830.00 | 18,100.00 | 17,770.00 | 17,890.00 | 17,890.00 | -0.45% | 92,726 |
| Aug 1, 2025 | 18,950.00 | 18,950.00 | 17,960.00 | 17,970.00 | 17,970.00 | -6.21% | 248,418 |
| Jul 31, 2025 | 19,800.00 | 19,870.00 | 19,010.00 | 19,160.00 | 19,160.00 | -1.74% | 161,526 |
| Jul 30, 2025 | 19,460.00 | 20,200.00 | 19,460.00 | 19,500.00 | 19,500.00 | -1.02% | 232,213 |
| Jul 29, 2025 | 20,100.00 | 20,250.00 | 19,200.00 | 19,700.00 | 19,700.00 | -1.25% | 251,883 |
| Jul 28, 2025 | 18,500.00 | 20,500.00 | 18,210.00 | 19,950.00 | 19,950.00 | 9.56% | 704,696 |
| Jul 25, 2025 | 18,230.00 | 18,400.00 | 18,210.00 | 18,210.00 | 18,210.00 | -0.33% | 38,679 |
| Jul 24, 2025 | 18,730.00 | 18,830.00 | 18,200.00 | 18,270.00 | 18,270.00 | -1.51% | 72,499 |
| Jul 23, 2025 | 18,770.00 | 18,770.00 | 18,210.00 | 18,550.00 | 18,550.00 | -1.38% | 128,618 |
| Jul 22, 2025 | 19,390.00 | 19,420.00 | 18,700.00 | 18,810.00 | 18,810.00 | -2.49% | 120,245 |
| Jul 21, 2025 | 19,280.00 | 19,330.00 | 19,090.00 | 19,290.00 | 19,290.00 | 0.10% | 76,726 |
| Jul 18, 2025 | 19,690.00 | 19,700.00 | 19,010.00 | 19,270.00 | 19,270.00 | -1.23% | 129,776 |
| Jul 17, 2025 | 19,390.00 | 19,630.00 | 18,920.00 | 19,510.00 | 19,510.00 | 3.12% | 244,595 |
| Jul 16, 2025 | 18,940.00 | 19,050.00 | 18,500.00 | 18,920.00 | 18,920.00 | 0.80% | 123,095 |
| Jul 15, 2025 | 18,300.00 | 18,790.00 | 18,210.00 | 18,770.00 | 18,770.00 | 2.46% | 99,959 |
| Jul 14, 2025 | 18,460.00 | 18,470.00 | 18,110.00 | 18,320.00 | 18,320.00 | -0.81% | 106,463 |
| Jul 11, 2025 | 18,220.00 | 18,710.00 | 18,150.00 | 18,470.00 | 18,470.00 | 1.99% | 130,525 |