STI Co., Ltd. (KOSDAQ:039440)
South Korea · Delayed Price · Currency is KRW 25,350
-2,150 (-7.82%)
Oct 30, 2026, 3:30 PM KST
STI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26,250.00 | 26,450.00 | 25,250.00 | 25,350.00 | 25,350.00 | -7.82% | 127,999 |
| Oct 29, 2026 | 28,050.00 | 28,400.00 | 26,750.00 | 27,500.00 | 27,500.00 | -3.68% | 145,048 |
| Oct 28, 2026 | 25,950.00 | 28,900.00 | 25,400.00 | 28,550.00 | 28,550.00 | 12.62% | 210,618 |
| Oct 27, 2026 | 24,300.00 | 25,700.00 | 24,200.00 | 25,350.00 | 25,350.00 | 7.42% | 224,624 |
| Oct 26, 2026 | 25,750.00 | 26,150.00 | 23,600.00 | 23,600.00 | 23,600.00 | -12.59% | 439,601 |
| Oct 23, 2026 | 26,600.00 | 27,400.00 | 25,450.00 | 27,000.00 | 27,000.00 | -2.88% | 185,419 |
| Oct 22, 2026 | 28,750.00 | 30,450.00 | 27,500.00 | 27,800.00 | 27,800.00 | -4.14% | 416,831 |
| Oct 21, 2026 | 27,600.00 | 29,200.00 | 27,150.00 | 29,000.00 | 29,000.00 | 6.23% | 210,589 |
| Oct 20, 2026 | 29,800.00 | 29,900.00 | 26,800.00 | 27,300.00 | 27,300.00 | -9.00% | 318,088 |
| Oct 19, 2026 | 30,250.00 | 31,150.00 | 28,600.00 | 30,000.00 | 30,000.00 | -2.60% | 349,283 |
| Oct 16, 2026 | 27,700.00 | 31,200.00 | 25,850.00 | 30,800.00 | 30,800.00 | 14.50% | 596,809 |
| Oct 15, 2026 | 27,800.00 | 28,350.00 | 26,450.00 | 26,900.00 | 26,900.00 | -6.92% | 337,062 |
| Oct 14, 2026 | 27,750.00 | 30,400.00 | 27,700.00 | 28,900.00 | 28,900.00 | 5.67% | 686,009 |
| Oct 13, 2026 | 23,600.00 | 27,600.00 | 23,550.00 | 27,350.00 | 27,350.00 | 9.84% | 394,411 |
| Oct 12, 2026 | 24,550.00 | 25,900.00 | 24,500.00 | 24,900.00 | 24,900.00 | -1.19% | 167,720 |
| Oct 8, 2026 | 24,300.00 | 25,950.00 | 24,250.00 | 25,200.00 | 25,200.00 | 3.92% | 160,255 |
| Oct 7, 2026 | 25,600.00 | 25,650.00 | 24,200.00 | 24,250.00 | 24,250.00 | -6.37% | 186,717 |
| Oct 6, 2026 | 26,050.00 | 26,500.00 | 25,300.00 | 25,900.00 | 25,900.00 | 0.19% | 117,755 |
| Oct 2, 2026 | 26,450.00 | 26,500.00 | 25,500.00 | 25,850.00 | 25,850.00 | -1.34% | 159,578 |
| Oct 1, 2026 | 22,900.00 | 26,250.00 | 22,800.00 | 26,200.00 | 26,200.00 | 13.91% | 414,343 |
| Sep 30, 2026 | 22,900.00 | 23,750.00 | 22,450.00 | 23,000.00 | 23,000.00 | 1.10% | 138,869 |
| Sep 29, 2026 | 20,700.00 | 23,200.00 | 20,700.00 | 22,750.00 | 22,750.00 | 9.11% | 263,636 |
| Sep 28, 2026 | 21,300.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,850.00 | -2.57% | 37,630 |
| Sep 23, 2026 | 21,300.00 | 21,550.00 | 20,950.00 | 21,400.00 | 21,400.00 | 2.88% | 68,572 |
| Sep 22, 2026 | 21,600.00 | 21,650.00 | 20,450.00 | 20,800.00 | 20,800.00 | -2.80% | 92,571 |
| Sep 21, 2026 | 20,050.00 | 21,400.00 | 19,510.00 | 21,400.00 | 21,400.00 | 5.94% | 119,052 |
| Sep 18, 2026 | 19,910.00 | 20,300.00 | 19,700.00 | 20,200.00 | 20,200.00 | 4.83% | 72,365 |
| Sep 17, 2026 | 19,120.00 | 19,440.00 | 18,880.00 | 19,270.00 | 19,270.00 | 0.73% | 42,491 |
| Sep 16, 2026 | 18,680.00 | 19,130.00 | 18,410.00 | 19,130.00 | 19,130.00 | 1.70% | 37,273 |
| Sep 15, 2026 | 18,650.00 | 19,160.00 | 18,300.00 | 18,810.00 | 18,810.00 | 1.13% | 33,440 |
| Sep 14, 2026 | 18,820.00 | 18,880.00 | 18,450.00 | 18,600.00 | 18,600.00 | -2.72% | 41,971 |
| Sep 11, 2026 | 19,200.00 | 19,260.00 | 18,950.00 | 19,120.00 | 19,120.00 | -3.04% | 59,547 |
| Sep 10, 2026 | 19,410.00 | 19,880.00 | 19,000.00 | 19,720.00 | 19,720.00 | 0.56% | 56,972 |
| Sep 9, 2026 | 19,400.00 | 19,850.00 | 19,400.00 | 19,610.00 | 19,610.00 | 1.19% | 46,445 |
| Sep 8, 2026 | 19,950.00 | 19,990.00 | 19,270.00 | 19,380.00 | 19,380.00 | -2.12% | 50,175 |
| Sep 7, 2026 | 20,050.00 | 20,200.00 | 19,720.00 | 19,800.00 | 19,800.00 | 1.90% | 41,701 |
| Sep 4, 2026 | 19,250.00 | 19,650.00 | 19,050.00 | 19,430.00 | 19,430.00 | 1.73% | 65,293 |
| Sep 3, 2026 | 19,670.00 | 19,870.00 | 18,760.00 | 19,100.00 | 19,100.00 | -2.20% | 54,178 |
| Sep 2, 2026 | 19,470.00 | 19,930.00 | 19,230.00 | 19,530.00 | 19,530.00 | -2.25% | 48,638 |
| Sep 1, 2026 | 20,050.00 | 20,100.00 | 19,720.00 | 19,980.00 | 19,980.00 | -1.33% | 44,187 |
| Aug 31, 2026 | 19,710.00 | 20,250.00 | 19,210.00 | 20,250.00 | 20,250.00 | 0.50% | 53,826 |
| Aug 28, 2026 | 20,550.00 | 21,800.00 | 20,100.00 | 20,150.00 | 20,150.00 | -1.95% | 102,703 |
| Aug 27, 2026 | 20,900.00 | 20,900.00 | 20,100.00 | 20,550.00 | 20,550.00 | 0.74% | 51,746 |
| Aug 26, 2026 | 20,450.00 | 20,500.00 | 19,740.00 | 20,400.00 | 20,400.00 | 0.25% | 41,891 |
| Aug 25, 2026 | 18,920.00 | 20,500.00 | 18,230.00 | 20,350.00 | 20,350.00 | 5.44% | 73,367 |
| Aug 24, 2026 | 19,950.00 | 20,100.00 | 19,230.00 | 19,300.00 | 19,300.00 | -3.02% | 60,470 |
| Aug 21, 2026 | 20,700.00 | 20,750.00 | 19,710.00 | 19,900.00 | 19,900.00 | -5.69% | 90,723 |
| Aug 20, 2026 | 21,250.00 | 21,700.00 | 20,900.00 | 21,100.00 | 21,100.00 | 1.69% | 75,808 |
| Aug 19, 2026 | 21,050.00 | 21,700.00 | 20,400.00 | 20,750.00 | 20,750.00 | -6.32% | 121,074 |
| Aug 18, 2026 | 23,600.00 | 24,350.00 | 21,850.00 | 22,150.00 | 22,150.00 | -6.54% | 175,869 |