STI Co., Ltd. (KOSDAQ:039440)
South Korea · Delayed Price · Currency is KRW 31,450
+1,150 (3.80%)
Apr 10, 2026, 3:30 PM KST
STI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 31,200.00 | 31,900.00 | 30,900.00 | 31,450.00 | 31,450.00 | 3.80% | 245,802 |
| Apr 9, 2026 | 31,050.00 | 31,200.00 | 29,950.00 | 30,300.00 | 30,300.00 | -3.35% | 105,100 |
| Apr 8, 2026 | 30,900.00 | 31,450.00 | 30,400.00 | 31,350.00 | 31,350.00 | 7.18% | 133,258 |
| Apr 7, 2026 | 29,900.00 | 29,900.00 | 28,350.00 | 29,250.00 | 29,250.00 | 1.56% | 105,775 |
| Apr 6, 2026 | 29,100.00 | 29,900.00 | 28,550.00 | 28,800.00 | 28,800.00 | -1.71% | 72,923 |
| Apr 3, 2026 | 29,500.00 | 29,500.00 | 28,500.00 | 29,300.00 | 29,300.00 | 2.81% | 84,906 |
| Apr 2, 2026 | 31,100.00 | 31,100.00 | 28,150.00 | 28,500.00 | 28,500.00 | -6.86% | 148,657 |
| Apr 1, 2026 | 29,850.00 | 30,800.00 | 29,800.00 | 30,600.00 | 30,600.00 | 7.56% | 96,446 |
| Mar 31, 2026 | 27,950.00 | 29,400.00 | 27,600.00 | 28,450.00 | 28,450.00 | -3.07% | 161,699 |
| Mar 30, 2026 | 29,400.00 | 29,750.00 | 28,700.00 | 29,350.00 | 29,350.00 | -4.55% | 99,648 |
| Mar 27, 2026 | 29,750.00 | 30,850.00 | 29,500.00 | 30,750.00 | 30,750.00 | -0.32% | 121,082 |
| Mar 26, 2026 | 32,200.00 | 32,400.00 | 30,750.00 | 30,850.00 | 30,850.00 | -6.23% | 283,380 |
| Mar 25, 2026 | 32,350.00 | 33,700.00 | 32,300.00 | 32,900.00 | 32,900.00 | 3.79% | 199,544 |
| Mar 24, 2026 | 32,300.00 | 32,950.00 | 30,900.00 | 31,700.00 | 31,700.00 | 2.09% | 164,533 |
| Mar 23, 2026 | 32,600.00 | 32,650.00 | 30,850.00 | 31,050.00 | 31,050.00 | -8.68% | 195,521 |
| Mar 20, 2026 | 33,650.00 | 34,300.00 | 32,800.00 | 34,000.00 | 34,000.00 | 2.56% | 169,006 |
| Mar 19, 2026 | 33,050.00 | 33,500.00 | 32,700.00 | 33,150.00 | 33,150.00 | -3.35% | 198,875 |
| Mar 18, 2026 | 33,050.00 | 34,450.00 | 32,900.00 | 34,300.00 | 34,300.00 | 6.19% | 243,257 |
| Mar 17, 2026 | 33,950.00 | 34,000.00 | 32,200.00 | 32,300.00 | 32,300.00 | -1.07% | 214,798 |
| Mar 16, 2026 | 32,800.00 | 33,300.00 | 31,550.00 | 32,650.00 | 32,650.00 | -0.46% | 245,699 |
| Mar 13, 2026 | 32,100.00 | 33,050.00 | 31,850.00 | 32,800.00 | 32,800.00 | -1.65% | 137,581 |
| Mar 12, 2026 | 33,350.00 | 33,950.00 | 32,950.00 | 33,350.00 | 33,350.00 | -1.77% | 139,519 |
| Mar 11, 2026 | 34,750.00 | 34,950.00 | 33,250.00 | 33,950.00 | 33,950.00 | -0.15% | 165,085 |
| Mar 10, 2026 | 35,100.00 | 35,100.00 | 33,300.00 | 34,000.00 | 34,000.00 | 3.66% | 271,492 |
| Mar 9, 2026 | 33,900.00 | 34,600.00 | 31,050.00 | 32,800.00 | 32,800.00 | -10.87% | 334,737 |
| Mar 6, 2026 | 34,950.00 | 37,300.00 | 33,900.00 | 36,800.00 | 36,800.00 | 5.60% | 289,421 |
| Mar 5, 2026 | 31,800.00 | 36,000.00 | 31,800.00 | 34,850.00 | 34,850.00 | 19.15% | 395,751 |
| Mar 4, 2026 | 33,400.00 | 35,200.00 | 29,250.00 | 29,250.00 | 29,250.00 | -16.90% | 500,829 |
| Mar 3, 2026 | 37,050.00 | 38,800.00 | 35,200.00 | 35,200.00 | 35,200.00 | -7.73% | 459,829 |
| Feb 27, 2026 | 39,000.00 | 40,400.00 | 38,050.00 | 38,150.00 | 38,150.00 | -6.50% | 519,455 |
| Feb 26, 2026 | 36,500.00 | 43,200.00 | 36,400.00 | 40,800.00 | 40,800.00 | 19.65% | 2,037,793 |
| Feb 25, 2026 | 36,100.00 | 36,100.00 | 33,850.00 | 34,100.00 | 34,100.00 | -3.26% | 296,916 |
| Feb 24, 2026 | 34,450.00 | 35,400.00 | 33,700.00 | 35,250.00 | 35,250.00 | 2.03% | 276,261 |
| Feb 23, 2026 | 36,000.00 | 36,100.00 | 34,350.00 | 34,550.00 | 34,550.00 | -2.95% | 239,335 |
| Feb 20, 2026 | 36,500.00 | 36,500.00 | 35,050.00 | 35,600.00 | 35,600.00 | -3.00% | 255,874 |
| Feb 19, 2026 | 35,450.00 | 37,000.00 | 35,000.00 | 36,700.00 | 36,700.00 | 6.07% | 271,783 |
| Feb 13, 2026 | 34,650.00 | 35,400.00 | 34,300.00 | 34,600.00 | 34,600.00 | -2.81% | 163,341 |
| Feb 12, 2026 | 36,300.00 | 36,400.00 | 35,350.00 | 35,600.00 | 35,600.00 | 1.42% | 247,805 |
| Feb 11, 2026 | 35,750.00 | 35,950.00 | 34,800.00 | 35,100.00 | 35,100.00 | -1.82% | 150,747 |
| Feb 10, 2026 | 38,900.00 | 38,900.00 | 35,050.00 | 35,750.00 | 35,750.00 | -2.05% | 370,485 |
| Feb 9, 2026 | 35,200.00 | 37,400.00 | 34,550.00 | 36,500.00 | 36,500.00 | 8.63% | 483,501 |
| Feb 6, 2026 | 31,900.00 | 34,300.00 | 31,250.00 | 33,600.00 | 33,600.00 | 0.75% | 278,849 |
| Feb 5, 2026 | 34,500.00 | 35,350.00 | 33,300.00 | 33,350.00 | 33,350.00 | -6.71% | 325,181 |
| Feb 4, 2026 | 34,800.00 | 36,150.00 | 34,500.00 | 35,750.00 | 35,750.00 | 0.70% | 296,619 |
| Feb 3, 2026 | 35,350.00 | 35,600.00 | 34,550.00 | 35,500.00 | 35,500.00 | 4.41% | 335,035 |
| Feb 2, 2026 | 36,400.00 | 37,000.00 | 33,850.00 | 34,000.00 | 34,000.00 | -10.41% | 536,027 |
| Jan 30, 2026 | 35,600.00 | 39,500.00 | 35,200.00 | 37,950.00 | 37,950.00 | 6.01% | 1,228,182 |
| Jan 29, 2026 | 35,400.00 | 36,650.00 | 32,700.00 | 35,800.00 | 35,800.00 | 6.55% | 1,119,907 |
| Jan 28, 2026 | 33,200.00 | 33,700.00 | 31,650.00 | 33,600.00 | 33,600.00 | 4.02% | 642,793 |
| Jan 27, 2026 | 31,650.00 | 32,350.00 | 31,150.00 | 32,300.00 | 32,300.00 | 4.19% | 378,748 |