STO Co., Ltd. (KOSDAQ:098660)
South Korea · Delayed Price · Currency is KRW 1,368.00
-52.00 (-3.66%)
At close: Mar 13, 2026
STO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,420.00 | 1,420.00 | 1,360.00 | 1,368.00 | 1,368.00 | -3.66% | 50,726 |
| Mar 12, 2026 | 1,421.00 | 1,421.00 | 1,407.00 | 1,420.00 | 1,420.00 | -0.07% | 2,968 |
| Mar 11, 2026 | 1,420.00 | 1,424.00 | 1,404.00 | 1,421.00 | 1,421.00 | -0.07% | 12,582 |
| Mar 10, 2026 | 1,423.00 | 1,435.00 | 1,402.00 | 1,422.00 | 1,422.00 | -0.91% | 51,820 |
| Mar 9, 2026 | 1,442.00 | 1,454.00 | 1,411.00 | 1,435.00 | 1,435.00 | -1.31% | 5,686 |
| Mar 6, 2026 | 1,456.00 | 1,456.00 | 1,432.00 | 1,454.00 | 1,454.00 | -0.14% | 6,821 |
| Mar 5, 2026 | 1,500.00 | 1,503.00 | 1,456.00 | 1,456.00 | 1,456.00 | -3.83% | 19,778 |
| Mar 4, 2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,514.00 | 1,514.00 | -0.53% | 30,221 |
| Mar 3, 2026 | 1,526.00 | 1,526.00 | 1,490.00 | 1,522.00 | 1,522.00 | -0.26% | 22,031 |
| Feb 27, 2026 | 1,527.00 | 1,527.00 | 1,518.00 | 1,526.00 | 1,526.00 | -0.07% | 22,503 |
| Feb 26, 2026 | 1,518.00 | 1,527.00 | 1,508.00 | 1,527.00 | 1,527.00 | 0.46% | 14,800 |
| Feb 25, 2026 | 1,544.00 | 1,554.00 | 1,470.00 | 1,520.00 | 1,520.00 | -1.55% | 57,277 |
| Feb 24, 2026 | 1,489.00 | 1,549.00 | 1,470.00 | 1,544.00 | 1,544.00 | 3.69% | 31,687 |
| Feb 23, 2026 | 1,433.00 | 1,530.00 | 1,432.00 | 1,489.00 | 1,489.00 | 3.91% | 52,378 |
| Feb 20, 2026 | 1,458.00 | 1,459.00 | 1,398.00 | 1,433.00 | 1,433.00 | -1.85% | 37,613 |
| Feb 19, 2026 | 1,523.00 | 1,532.00 | 1,460.00 | 1,460.00 | 1,460.00 | -4.70% | 71,330 |
| Feb 13, 2026 | 1,518.00 | 1,540.00 | 1,504.00 | 1,532.00 | 1,532.00 | -0.07% | 66,615 |
| Feb 12, 2026 | 1,534.00 | 1,546.00 | 1,519.00 | 1,533.00 | 1,533.00 | -0.07% | 34,680 |
| Feb 11, 2026 | 1,544.00 | 1,553.00 | 1,521.00 | 1,534.00 | 1,534.00 | -0.07% | 39,076 |
| Feb 10, 2026 | 1,536.00 | 1,584.00 | 1,533.00 | 1,535.00 | 1,535.00 | -0.07% | 35,403 |
| Feb 9, 2026 | 1,543.00 | 1,570.00 | 1,525.00 | 1,536.00 | 1,536.00 | -0.07% | 30,293 |
| Feb 6, 2026 | 1,538.00 | 1,568.00 | 1,489.00 | 1,537.00 | 1,537.00 | -0.07% | 90,558 |
| Feb 5, 2026 | 1,539.00 | 1,569.00 | 1,536.00 | 1,538.00 | 1,538.00 | -0.06% | 33,407 |
| Feb 4, 2026 | 1,577.00 | 1,591.00 | 1,525.00 | 1,539.00 | 1,539.00 | -2.41% | 62,395 |
| Feb 3, 2026 | 1,626.00 | 1,626.00 | 1,550.00 | 1,577.00 | 1,577.00 | -2.59% | 66,548 |
| Feb 2, 2026 | 1,680.00 | 1,692.00 | 1,619.00 | 1,619.00 | 1,619.00 | -3.63% | 42,888 |
| Jan 30, 2026 | 1,728.00 | 1,790.00 | 1,670.00 | 1,680.00 | 1,680.00 | -2.83% | 41,761 |
| Jan 29, 2026 | 1,718.00 | 1,733.00 | 1,697.00 | 1,729.00 | 1,729.00 | -0.06% | 28,481 |
| Jan 28, 2026 | 1,733.00 | 1,750.00 | 1,721.00 | 1,730.00 | 1,730.00 | -0.06% | 52,723 |
| Jan 27, 2026 | 1,820.00 | 1,821.00 | 1,701.00 | 1,731.00 | 1,731.00 | -4.84% | 57,651 |
| Jan 26, 2026 | 1,835.00 | 1,837.00 | 1,802.00 | 1,819.00 | 1,819.00 | -0.87% | 15,959 |
| Jan 23, 2026 | 1,780.00 | 1,875.00 | 1,776.00 | 1,835.00 | 1,835.00 | 3.09% | 17,989 |
| Jan 22, 2026 | 1,880.00 | 1,880.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.47% | 23,944 |
| Jan 21, 2026 | 1,810.00 | 1,884.00 | 1,771.00 | 1,883.00 | 1,883.00 | 5.08% | 12,556 |
| Jan 20, 2026 | 1,776.00 | 1,794.00 | 1,766.00 | 1,792.00 | 1,792.00 | 0.90% | 14,601 |
| Jan 19, 2026 | 1,830.00 | 1,830.00 | 1,776.00 | 1,776.00 | 1,776.00 | -2.95% | 6,221 |
| Jan 16, 2026 | 1,874.00 | 1,874.00 | 1,818.00 | 1,830.00 | 1,830.00 | -2.35% | 11,540 |
| Jan 15, 2026 | 1,848.00 | 1,888.00 | 1,846.00 | 1,874.00 | 1,874.00 | 0.59% | 4,867 |
| Jan 14, 2026 | 1,813.00 | 1,888.00 | 1,757.00 | 1,863.00 | 1,863.00 | 2.70% | 11,831 |
| Jan 13, 2026 | 1,844.00 | 1,856.00 | 1,783.00 | 1,814.00 | 1,814.00 | -1.63% | 4,931 |
| Jan 12, 2026 | 1,833.00 | 1,860.00 | 1,780.00 | 1,844.00 | 1,844.00 | -0.86% | 16,755 |
| Jan 9, 2026 | 1,744.00 | 1,860.00 | 1,744.00 | 1,860.00 | 1,860.00 | 5.68% | 9,411 |
| Jan 8, 2026 | 1,742.00 | 1,768.00 | 1,728.00 | 1,760.00 | 1,760.00 | 0.17% | 6,518 |
| Jan 7, 2026 | 1,750.00 | 1,766.00 | 1,731.00 | 1,757.00 | 1,757.00 | 0.40% | 3,050 |
| Jan 6, 2026 | 1,762.00 | 1,770.00 | 1,742.00 | 1,750.00 | 1,750.00 | -1.19% | 4,053 |
| Jan 5, 2026 | 1,770.00 | 1,792.00 | 1,724.00 | 1,771.00 | 1,771.00 | 0.74% | 6,952 |
| Jan 2, 2026 | 1,792.00 | 1,792.00 | 1,753.00 | 1,758.00 | 1,758.00 | -1.18% | 5,899 |
| Dec 30, 2025 | 1,755.00 | 1,787.00 | 1,750.00 | 1,779.00 | 1,779.00 | 0.51% | 1,647 |
| Dec 29, 2025 | 1,749.00 | 1,770.00 | 1,721.00 | 1,770.00 | 1,770.00 | 1.72% | 3,622 |
| Dec 26, 2025 | 1,733.00 | 1,793.00 | 1,732.00 | 1,740.00 | 1,700.00 | -0.11% | 9,265 |