STI Co., Ltd. (KOSDAQ:039440)
South Korea · Delayed Price · Currency is KRW 28,400
+900 (3.27%)
Jun 30, 2026, 3:30 PM KST
STI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 27,800.00 | 29,800.00 | 27,800.00 | 28,400.00 | 28,400.00 | 3.27% | 115,506 |
| Jun 29, 2026 | 26,800.00 | 28,950.00 | 26,200.00 | 27,500.00 | 27,500.00 | 10.22% | 189,518 |
| Jun 26, 2026 | 26,250.00 | 26,800.00 | 24,600.00 | 24,950.00 | 24,950.00 | -6.38% | 120,464 |
| Jun 25, 2026 | 27,400.00 | 28,000.00 | 26,050.00 | 26,650.00 | 26,650.00 | 1.72% | 74,766 |
| Jun 24, 2026 | 26,450.00 | 27,150.00 | 25,400.00 | 26,200.00 | 26,200.00 | -0.76% | 101,543 |
| Jun 23, 2026 | 29,700.00 | 29,900.00 | 26,400.00 | 26,400.00 | 26,400.00 | -11.85% | 215,846 |
| Jun 22, 2026 | 28,950.00 | 30,800.00 | 28,850.00 | 29,950.00 | 29,950.00 | 1.01% | 101,627 |
| Jun 19, 2026 | 31,000.00 | 31,100.00 | 28,400.00 | 29,650.00 | 29,650.00 | -2.31% | 174,165 |
| Jun 18, 2026 | 30,950.00 | 31,100.00 | 30,050.00 | 30,350.00 | 30,350.00 | -2.72% | 117,100 |
| Jun 17, 2026 | 31,300.00 | 32,600.00 | 30,650.00 | 31,200.00 | 31,200.00 | -1.89% | 122,389 |
| Jun 16, 2026 | 33,150.00 | 33,150.00 | 31,050.00 | 31,800.00 | 31,800.00 | -3.34% | 136,386 |
| Jun 15, 2026 | 33,000.00 | 33,350.00 | 31,400.00 | 32,900.00 | 32,900.00 | 1.70% | 207,305 |
| Jun 12, 2026 | 31,400.00 | 33,350.00 | 30,850.00 | 32,350.00 | 32,350.00 | 8.19% | 339,140 |
| Jun 11, 2026 | 26,400.00 | 30,450.00 | 26,000.00 | 29,900.00 | 29,900.00 | 10.54% | 211,076 |
| Jun 10, 2026 | 27,150.00 | 28,750.00 | 26,100.00 | 27,050.00 | 27,050.00 | -4.08% | 229,674 |
| Jun 9, 2026 | 25,400.00 | 28,650.00 | 25,400.00 | 28,200.00 | 28,200.00 | 13.48% | 128,701 |
| Jun 8, 2026 | 24,900.00 | 26,000.00 | 24,600.00 | 24,850.00 | 24,850.00 | -11.25% | 137,294 |
| Jun 5, 2026 | 29,700.00 | 29,700.00 | 27,350.00 | 28,000.00 | 28,000.00 | -5.56% | 120,359 |
| Jun 4, 2026 | 27,150.00 | 31,300.00 | 27,150.00 | 29,650.00 | 29,650.00 | 9.81% | 203,598 |
| Jun 2, 2026 | 27,000.00 | 27,150.00 | 26,050.00 | 27,000.00 | 27,000.00 | -2.70% | 146,835 |
| Jun 1, 2026 | 28,000.00 | 28,700.00 | 27,200.00 | 27,750.00 | 27,750.00 | -3.31% | 140,838 |
| May 29, 2026 | 29,900.00 | 29,900.00 | 27,750.00 | 28,700.00 | 28,700.00 | -1.88% | 113,328 |
| May 28, 2026 | 30,450.00 | 30,450.00 | 27,800.00 | 29,250.00 | 29,250.00 | -4.88% | 170,877 |
| May 27, 2026 | 34,700.00 | 34,700.00 | 30,400.00 | 30,750.00 | 30,750.00 | -7.66% | 257,126 |
| May 26, 2026 | 32,700.00 | 34,250.00 | 32,450.00 | 33,300.00 | 33,300.00 | 5.55% | 387,753 |
| May 22, 2026 | 29,750.00 | 31,800.00 | 29,400.00 | 31,550.00 | 31,550.00 | 6.41% | 167,102 |
| May 21, 2026 | 29,700.00 | 30,250.00 | 28,650.00 | 29,650.00 | 29,650.00 | 4.96% | 204,498 |
| May 20, 2026 | 26,850.00 | 28,300.00 | 26,400.00 | 28,250.00 | 28,250.00 | 5.21% | 209,316 |
| May 19, 2026 | 28,250.00 | 28,600.00 | 26,250.00 | 26,850.00 | 26,850.00 | -6.61% | 208,565 |
| May 18, 2026 | 29,600.00 | 29,750.00 | 27,750.00 | 28,750.00 | 28,750.00 | -4.80% | 272,282 |
| May 15, 2026 | 34,000.00 | 36,500.00 | 29,700.00 | 30,200.00 | 30,200.00 | -11.31% | 425,826 |
| May 14, 2026 | 34,800.00 | 34,800.00 | 32,600.00 | 34,050.00 | 34,050.00 | -2.71% | 231,085 |
| May 13, 2026 | 34,100.00 | 35,500.00 | 33,750.00 | 35,000.00 | 35,000.00 | -0.14% | 189,760 |
| May 12, 2026 | 37,200.00 | 38,000.00 | 33,800.00 | 35,050.00 | 35,050.00 | -4.50% | 387,860 |
| May 11, 2026 | 38,500.00 | 38,500.00 | 36,250.00 | 36,700.00 | 36,700.00 | -2.91% | 226,882 |
| May 8, 2026 | 37,100.00 | 38,400.00 | 37,000.00 | 37,800.00 | 37,800.00 | -1.95% | 200,424 |
| May 7, 2026 | 39,700.00 | 39,700.00 | 36,550.00 | 38,550.00 | 38,550.00 | -3.50% | 308,517 |
| May 6, 2026 | 41,700.00 | 41,700.00 | 39,450.00 | 39,950.00 | 39,950.00 | -2.20% | 370,555 |
| May 4, 2026 | 38,500.00 | 41,900.00 | 38,400.00 | 40,850.00 | 40,850.00 | 9.22% | 806,896 |
| Apr 30, 2026 | 39,500.00 | 39,650.00 | 36,850.00 | 37,400.00 | 37,400.00 | -3.86% | 330,780 |
| Apr 29, 2026 | 37,450.00 | 39,400.00 | 37,200.00 | 38,900.00 | 38,900.00 | 1.43% | 360,189 |
| Apr 28, 2026 | 38,000.00 | 38,800.00 | 36,650.00 | 38,350.00 | 38,350.00 | 1.46% | 387,184 |
| Apr 27, 2026 | 38,900.00 | 39,400.00 | 37,500.00 | 37,800.00 | 37,800.00 | -2.33% | 375,162 |
| Apr 24, 2026 | 38,900.00 | 39,300.00 | 37,650.00 | 38,700.00 | 38,700.00 | 5.88% | 545,058 |
| Apr 23, 2026 | 36,700.00 | 37,300.00 | 35,700.00 | 36,550.00 | 36,550.00 | 0.41% | 408,920 |
| Apr 22, 2026 | 33,850.00 | 36,450.00 | 33,450.00 | 36,400.00 | 36,400.00 | 7.06% | 457,005 |
| Apr 21, 2026 | 33,550.00 | 34,300.00 | 33,050.00 | 34,000.00 | 34,000.00 | 2.26% | 270,164 |
| Apr 20, 2026 | 33,350.00 | 33,850.00 | 32,800.00 | 33,250.00 | 33,250.00 | -0.75% | 207,184 |
| Apr 17, 2026 | 33,500.00 | 33,650.00 | 32,800.00 | 33,500.00 | 33,500.00 | 0.30% | 148,959 |
| Apr 16, 2026 | 32,400.00 | 33,600.00 | 31,750.00 | 33,400.00 | 33,400.00 | 3.25% | 264,415 |