STI Co., Ltd. (KOSDAQ:039440)
South Korea · Delayed Price · Currency is KRW 30,450
+300 (1.00%)
Dec 30, 2025, 3:30 PM KST
STI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 29,900.00 | 31,350.00 | 29,900.00 | 30,450.00 | 30,450.00 | 1.00% | 219,826 |
| Dec 29, 2025 | 30,800.00 | 31,050.00 | 29,800.00 | 30,150.00 | 30,150.00 | -0.17% | 185,248 |
| Dec 26, 2025 | 30,100.00 | 31,050.00 | 29,600.00 | 30,200.00 | 30,000.00 | -0.33% | 301,874 |
| Dec 24, 2025 | 31,250.00 | 31,300.00 | 30,100.00 | 30,300.00 | 30,099.34 | -3.96% | 272,187 |
| Dec 23, 2025 | 32,100.00 | 32,100.00 | 30,800.00 | 31,550.00 | 31,341.06 | 0.16% | 484,426 |
| Dec 22, 2025 | 30,400.00 | 31,500.00 | 29,700.00 | 31,500.00 | 31,291.39 | 6.78% | 518,349 |
| Dec 19, 2025 | 31,000.00 | 31,100.00 | 29,350.00 | 29,500.00 | 29,304.64 | -3.75% | 917,710 |
| Dec 18, 2025 | 30,000.00 | 30,950.00 | 29,700.00 | 30,650.00 | 30,447.02 | 0.33% | 307,832 |
| Dec 17, 2025 | 30,400.00 | 31,200.00 | 29,650.00 | 30,550.00 | 30,347.68 | 1.83% | 428,287 |
| Dec 16, 2025 | 31,200.00 | 31,200.00 | 29,650.00 | 30,000.00 | 29,801.32 | -3.38% | 347,000 |
| Dec 15, 2025 | 28,000.00 | 32,300.00 | 27,500.00 | 31,050.00 | 30,844.37 | 5.97% | 1,179,712 |
| Dec 12, 2025 | 29,450.00 | 29,950.00 | 28,900.00 | 29,300.00 | 29,105.96 | -2.33% | 427,012 |
| Dec 11, 2025 | 30,300.00 | 30,450.00 | 29,050.00 | 30,000.00 | 29,801.32 | 1.87% | 593,392 |
| Dec 10, 2025 | 29,900.00 | 30,500.00 | 29,150.00 | 29,450.00 | 29,254.97 | 2.26% | 744,062 |
| Dec 9, 2025 | 27,550.00 | 30,250.00 | 26,000.00 | 28,800.00 | 28,609.27 | 7.66% | 2,414,981 |
| Dec 8, 2025 | 27,300.00 | 27,500.00 | 26,050.00 | 26,750.00 | 26,572.85 | - | 470,282 |
| Dec 5, 2025 | 25,300.00 | 26,800.00 | 24,800.00 | 26,750.00 | 26,572.85 | 5.73% | 429,847 |
| Dec 4, 2025 | 25,700.00 | 25,700.00 | 24,750.00 | 25,300.00 | 25,132.45 | -2.32% | 223,401 |
| Dec 3, 2025 | 25,750.00 | 26,250.00 | 25,400.00 | 25,900.00 | 25,728.48 | 1.57% | 165,327 |
| Dec 2, 2025 | 26,050.00 | 26,200.00 | 25,400.00 | 25,500.00 | 25,331.13 | -2.30% | 153,206 |
| Dec 1, 2025 | 26,000.00 | 26,450.00 | 25,100.00 | 26,100.00 | 25,927.15 | 2.35% | 296,366 |
| Nov 28, 2025 | 24,800.00 | 25,550.00 | 24,250.00 | 25,500.00 | 25,331.13 | 4.51% | 218,201 |
| Nov 27, 2025 | 25,400.00 | 25,500.00 | 24,400.00 | 24,400.00 | 24,238.41 | -3.56% | 204,197 |
| Nov 26, 2025 | 25,050.00 | 25,300.00 | 24,000.00 | 25,300.00 | 25,132.45 | 2.22% | 223,822 |
| Nov 25, 2025 | 25,150.00 | 25,700.00 | 24,600.00 | 24,750.00 | 24,586.09 | 1.85% | 221,680 |
| Nov 24, 2025 | 23,350.00 | 24,700.00 | 22,900.00 | 24,300.00 | 24,139.07 | 6.11% | 291,743 |
| Nov 21, 2025 | 23,350.00 | 23,700.00 | 22,750.00 | 22,900.00 | 22,748.34 | -8.22% | 261,606 |
| Nov 20, 2025 | 25,200.00 | 25,350.00 | 24,100.00 | 24,950.00 | 24,784.77 | 3.96% | 346,155 |
| Nov 19, 2025 | 24,900.00 | 24,950.00 | 23,700.00 | 24,000.00 | 23,841.06 | -4.38% | 354,511 |
| Nov 18, 2025 | 26,150.00 | 26,600.00 | 25,000.00 | 25,100.00 | 24,933.77 | -5.99% | 494,170 |
| Nov 17, 2025 | 24,450.00 | 26,900.00 | 24,100.00 | 26,700.00 | 26,523.18 | 13.38% | 898,729 |
| Nov 14, 2025 | 23,600.00 | 24,700.00 | 23,400.00 | 23,550.00 | 23,394.04 | -5.04% | 376,105 |
| Nov 13, 2025 | 23,500.00 | 24,950.00 | 23,200.00 | 24,800.00 | 24,635.76 | 5.31% | 422,214 |
| Nov 12, 2025 | 23,450.00 | 23,600.00 | 22,700.00 | 23,550.00 | 23,394.04 | -0.21% | 216,254 |
| Nov 11, 2025 | 22,750.00 | 24,150.00 | 22,700.00 | 23,600.00 | 23,443.71 | 5.12% | 370,968 |
| Nov 10, 2025 | 22,200.00 | 22,550.00 | 21,550.00 | 22,450.00 | 22,301.32 | 3.46% | 96,093 |
| Nov 7, 2025 | 22,050.00 | 22,400.00 | 21,350.00 | 21,700.00 | 21,556.29 | -4.19% | 162,899 |
| Nov 6, 2025 | 22,200.00 | 22,950.00 | 21,600.00 | 22,650.00 | 22,500.00 | 4.38% | 167,558 |
| Nov 5, 2025 | 22,300.00 | 22,600.00 | 20,750.00 | 21,700.00 | 21,556.29 | -5.03% | 295,139 |
| Nov 4, 2025 | 23,100.00 | 23,650.00 | 22,750.00 | 22,850.00 | 22,698.68 | -0.22% | 174,062 |
| Nov 3, 2025 | 22,750.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,748.34 | -0.22% | 153,992 |
| Oct 31, 2025 | 23,400.00 | 23,400.00 | 22,850.00 | 22,950.00 | 22,798.01 | -2.75% | 118,538 |
| Oct 30, 2025 | 23,700.00 | 24,050.00 | 23,000.00 | 23,600.00 | 23,443.71 | -0.42% | 184,222 |
| Oct 29, 2025 | 24,000.00 | 24,000.00 | 23,300.00 | 23,700.00 | 23,543.05 | 0.21% | 156,950 |
| Oct 28, 2025 | 23,800.00 | 24,300.00 | 23,450.00 | 23,650.00 | 23,493.38 | -1.05% | 189,508 |
| Oct 27, 2025 | 24,800.00 | 24,850.00 | 23,600.00 | 23,900.00 | 23,741.72 | -1.04% | 307,155 |
| Oct 24, 2025 | 22,800.00 | 24,400.00 | 22,400.00 | 24,150.00 | 23,990.07 | 9.77% | 551,004 |
| Oct 23, 2025 | 21,850.00 | 22,250.00 | 21,550.00 | 22,000.00 | 21,854.30 | -1.35% | 103,647 |
| Oct 22, 2025 | 22,200.00 | 22,350.00 | 21,750.00 | 22,300.00 | 22,152.32 | -0.67% | 106,652 |
| Oct 21, 2025 | 23,400.00 | 23,600.00 | 21,100.00 | 22,450.00 | 22,301.32 | -2.18% | 245,122 |