STI Co., Ltd. (KOSDAQ:039440)
South Korea · Delayed Price · Currency is KRW 22,950
-650 (-2.75%)
Oct 31, 2025, 3:30 PM KST
STI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23,400.00 | 23,400.00 | 22,850.00 | 22,950.00 | 22,950.00 | -2.75% | 78,563 |
| Oct 30, 2025 | 23,700.00 | 24,050.00 | 23,000.00 | 23,600.00 | 23,600.00 | -0.42% | 181,881 |
| Oct 29, 2025 | 24,000.00 | 24,000.00 | 23,300.00 | 23,700.00 | 23,700.00 | 0.21% | 160,329 |
| Oct 28, 2025 | 23,800.00 | 24,300.00 | 23,450.00 | 23,650.00 | 23,650.00 | -1.05% | 192,512 |
| Oct 27, 2025 | 24,800.00 | 24,850.00 | 23,600.00 | 23,900.00 | 23,900.00 | -1.04% | 307,155 |
| Oct 24, 2025 | 22,800.00 | 24,400.00 | 22,400.00 | 24,150.00 | 24,150.00 | 9.77% | 562,130 |
| Oct 23, 2025 | 21,850.00 | 22,250.00 | 21,550.00 | 22,000.00 | 22,000.00 | -1.35% | 106,429 |
| Oct 22, 2025 | 22,200.00 | 22,350.00 | 21,750.00 | 22,300.00 | 22,300.00 | -0.67% | 112,576 |
| Oct 21, 2025 | 23,400.00 | 23,600.00 | 21,100.00 | 22,450.00 | 22,450.00 | -2.18% | 251,356 |
| Oct 20, 2025 | 22,800.00 | 23,400.00 | 22,100.00 | 22,950.00 | 22,950.00 | 2.46% | 182,923 |
| Oct 17, 2025 | 22,750.00 | 23,200.00 | 22,300.00 | 22,400.00 | 22,400.00 | -2.82% | 220,130 |
| Oct 16, 2025 | 23,100.00 | 23,400.00 | 22,850.00 | 23,050.00 | 23,050.00 | -1.71% | 232,692 |
| Oct 15, 2025 | 23,150.00 | 23,500.00 | 22,650.00 | 23,450.00 | 23,450.00 | 2.85% | 245,244 |
| Oct 14, 2025 | 25,150.00 | 25,150.00 | 22,450.00 | 22,800.00 | 22,800.00 | -6.56% | 504,730 |
| Oct 13, 2025 | 23,400.00 | 24,400.00 | 23,300.00 | 24,400.00 | 24,400.00 | -0.81% | 224,177 |
| Oct 10, 2025 | 25,000.00 | 25,050.00 | 24,150.00 | 24,600.00 | 24,600.00 | 2.29% | 383,011 |
| Oct 2, 2025 | 24,650.00 | 24,700.00 | 23,800.00 | 24,050.00 | 24,050.00 | 1.48% | 345,645 |
| Oct 1, 2025 | 23,100.00 | 23,750.00 | 22,950.00 | 23,700.00 | 23,700.00 | 4.18% | 281,139 |
| Sep 30, 2025 | 23,250.00 | 23,250.00 | 22,550.00 | 22,750.00 | 22,750.00 | 0.22% | 119,185 |
| Sep 29, 2025 | 22,200.00 | 22,950.00 | 21,700.00 | 22,700.00 | 22,700.00 | 2.71% | 166,312 |
| Sep 26, 2025 | 22,700.00 | 23,050.00 | 21,800.00 | 22,100.00 | 22,100.00 | -5.15% | 380,599 |
| Sep 25, 2025 | 23,750.00 | 24,400.00 | 23,100.00 | 23,300.00 | 23,300.00 | -3.92% | 344,214 |
| Sep 24, 2025 | 22,800.00 | 24,300.00 | 22,650.00 | 24,250.00 | 24,250.00 | 3.85% | 447,953 |
| Sep 23, 2025 | 23,950.00 | 24,000.00 | 22,650.00 | 23,350.00 | 23,350.00 | 0.43% | 365,672 |
| Sep 22, 2025 | 22,750.00 | 23,950.00 | 22,550.00 | 23,250.00 | 23,250.00 | 5.92% | 493,411 |
| 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 |