STI Co., Ltd. (KOSDAQ:039440)
South Korea · Delayed Price · Currency is KRW 20,150
-400 (-1.95%)
Aug 28, 2026, 3:30 PM KST
STI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 24,300.00 | 24,450.00 | 23,150.00 | 23,700.00 | 23,700.00 | -1.04% | 71,522 |
| Aug 13, 2026 | 24,500.00 | 24,600.00 | 23,600.00 | 23,950.00 | 23,950.00 | -0.21% | 131,480 |
| Aug 12, 2026 | 24,200.00 | 24,200.00 | 23,300.00 | 24,000.00 | 24,000.00 | - | 78,735 |
| Aug 11, 2026 | 23,150.00 | 25,100.00 | 22,950.00 | 24,000.00 | 24,000.00 | 1.48% | 114,802 |
| Aug 10, 2026 | 21,750.00 | 23,950.00 | 21,600.00 | 23,650.00 | 23,650.00 | 11.82% | 285,017 |
| Aug 7, 2026 | 21,800.00 | 22,350.00 | 20,750.00 | 21,150.00 | 21,150.00 | -2.31% | 38,535 |
| Aug 6, 2026 | 22,100.00 | 22,400.00 | 21,500.00 | 21,650.00 | 21,650.00 | -3.78% | 40,523 |
| Aug 5, 2026 | 22,950.00 | 23,000.00 | 22,250.00 | 22,500.00 | 22,500.00 | 2.74% | 61,720 |
| Aug 4, 2026 | 21,450.00 | 22,150.00 | 20,950.00 | 21,900.00 | 21,900.00 | 3.79% | 71,990 |
| Aug 3, 2026 | 21,400.00 | 21,900.00 | 20,600.00 | 21,100.00 | 21,100.00 | -3.87% | 114,918 |
| Jul 31, 2026 | 20,100.00 | 22,150.00 | 19,400.00 | 21,950.00 | 21,950.00 | 22.08% | 177,975 |
| Jul 30, 2026 | 17,320.00 | 19,350.00 | 17,320.00 | 17,980.00 | 17,980.00 | -3.39% | 128,318 |
| Jul 29, 2026 | 20,900.00 | 21,450.00 | 17,340.00 | 18,610.00 | 18,610.00 | -10.74% | 237,019 |
| Jul 28, 2026 | 21,850.00 | 21,850.00 | 20,550.00 | 20,850.00 | 20,850.00 | -9.35% | 139,171 |
| Jul 27, 2026 | 21,850.00 | 23,200.00 | 21,600.00 | 23,000.00 | 23,000.00 | 7.73% | 102,418 |
| Jul 24, 2026 | 23,250.00 | 23,250.00 | 21,250.00 | 21,350.00 | 21,350.00 | -9.92% | 140,434 |
| Jul 23, 2026 | 22,850.00 | 23,800.00 | 22,250.00 | 23,700.00 | 23,700.00 | 4.87% | 99,873 |
| Jul 22, 2026 | 24,150.00 | 24,500.00 | 22,500.00 | 22,600.00 | 22,600.00 | -2.59% | 96,576 |
| Jul 21, 2026 | 23,500.00 | 23,800.00 | 22,500.00 | 23,200.00 | 23,200.00 | -0.64% | 84,463 |
| Jul 20, 2026 | 23,950.00 | 25,150.00 | 23,300.00 | 23,350.00 | 23,350.00 | -5.85% | 86,489 |
| Jul 16, 2026 | 25,750.00 | 25,750.00 | 24,450.00 | 24,800.00 | 24,800.00 | -7.64% | 68,768 |
| Jul 15, 2026 | 26,600.00 | 27,350.00 | 26,200.00 | 26,850.00 | 26,850.00 | 5.09% | 108,303 |
| Jul 14, 2026 | 26,150.00 | 26,850.00 | 24,250.00 | 25,550.00 | 25,550.00 | -3.58% | 105,549 |
| Jul 13, 2026 | 26,550.00 | 28,000.00 | 25,600.00 | 26,500.00 | 26,500.00 | 0.57% | 122,001 |
| Jul 10, 2026 | 24,650.00 | 26,700.00 | 24,650.00 | 26,350.00 | 26,350.00 | 9.79% | 100,123 |
| Jul 9, 2026 | 23,650.00 | 25,300.00 | 23,550.00 | 24,000.00 | 24,000.00 | 2.35% | 67,873 |
| Jul 8, 2026 | 24,750.00 | 25,700.00 | 23,450.00 | 23,450.00 | 23,450.00 | -9.63% | 141,571 |
| Jul 7, 2026 | 26,200.00 | 28,000.00 | 25,100.00 | 25,950.00 | 25,950.00 | -2.63% | 131,209 |
| Jul 6, 2026 | 28,650.00 | 28,650.00 | 25,750.00 | 26,650.00 | 26,650.00 | -7.14% | 155,324 |
| Jul 3, 2026 | 27,850.00 | 28,950.00 | 26,750.00 | 28,700.00 | 28,700.00 | 3.24% | 128,866 |
| Jul 2, 2026 | 29,800.00 | 30,300.00 | 27,600.00 | 27,800.00 | 27,800.00 | -12.03% | 246,372 |
| Jul 1, 2026 | 29,450.00 | 33,000.00 | 29,100.00 | 31,600.00 | 31,600.00 | 11.27% | 407,960 |
| 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 |