STI Co., Ltd. (KOSDAQ:039440)
South Korea · Delayed Price · Currency is KRW 37,400
-1,500 (-3.86%)
Apr 30, 2026, 3:30 PM KST
STI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 32,950.00 | 33,000.00 | 32,050.00 | 32,350.00 | 32,350.00 | 1.25% | 240,808 |
| Apr 14, 2026 | 32,500.00 | 32,900.00 | 31,750.00 | 31,950.00 | 31,950.00 | 0.63% | 316,728 |
| Apr 13, 2026 | 30,650.00 | 33,300.00 | 30,600.00 | 31,750.00 | 31,750.00 | 0.95% | 533,391 |
| 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 |