STI Co., Ltd. (KOSDAQ:039440)
South Korea · Delayed Price · Currency is KRW 30,200
+1,950 (6.90%)
May 21, 2026, 10:00 AM KST
STI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 533,461 |
| Apr 10, 2026 | 31,200.00 | 31,900.00 | 30,900.00 | 31,450.00 | 31,450.00 | 3.80% | 245,818 |
| 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% | 161,703 |
| 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% | 199,604 |
| 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% | 243,261 |
| 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 |