STO Co., Ltd. (KOSDAQ:098660)
1,903.00
-63.00 (-3.20%)
At close: Oct 10, 2025
STO Co., Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 1,966.00 | 1,998.00 | 1,884.00 | 1,903.00 | 1,903.00 | -3.20% | 73,335 |
Oct 2, 2025 | 1,997.00 | 1,997.00 | 1,966.00 | 1,966.00 | 1,966.00 | -1.55% | 20,901 |
Oct 1, 2025 | 2,020.00 | 2,025.00 | 1,980.00 | 1,997.00 | 1,997.00 | -0.65% | 7,285 |
Sep 30, 2025 | 2,020.00 | 2,025.00 | 1,985.00 | 2,010.00 | 2,010.00 | 0.50% | 9,075 |
Sep 29, 2025 | 2,000.00 | 2,005.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.30% | 17,110 |
Sep 26, 2025 | 1,997.00 | 2,020.00 | 1,972.00 | 1,994.00 | 1,994.00 | 0.35% | 27,087 |
Sep 25, 2025 | 2,030.00 | 2,280.00 | 1,987.00 | 1,987.00 | 1,987.00 | -2.12% | 318,809 |
Sep 24, 2025 | 1,991.00 | 2,045.00 | 1,987.00 | 2,030.00 | 2,030.00 | 2.01% | 4,732 |
Sep 23, 2025 | 1,980.00 | 2,040.00 | 1,978.00 | 1,990.00 | 1,990.00 | 0.51% | 7,444 |
Sep 22, 2025 | 2,015.00 | 2,015.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.74% | 13,627 |
Sep 19, 2025 | 2,015.00 | 2,045.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 4,273 |
Sep 18, 2025 | 2,000.00 | 2,040.00 | 1,990.00 | 2,015.00 | 2,015.00 | 0.75% | 8,269 |
Sep 17, 2025 | 2,025.00 | 2,075.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 8,056 |
Sep 16, 2025 | 2,035.00 | 2,050.00 | 1,982.00 | 2,040.00 | 2,040.00 | 1.24% | 22,903 |
Sep 15, 2025 | 2,000.00 | 2,030.00 | 1,987.00 | 2,015.00 | 2,015.00 | 0.90% | 4,299 |
Sep 12, 2025 | 1,998.00 | 1,998.00 | 1,988.00 | 1,997.00 | 1,997.00 | 0.45% | 3,443 |
Sep 11, 2025 | 1,997.00 | 1,997.00 | 1,974.00 | 1,988.00 | 1,988.00 | 0.40% | 5,453 |
Sep 10, 2025 | 2,015.00 | 2,040.00 | 1,951.00 | 1,980.00 | 1,980.00 | -1.49% | 21,496 |
Sep 9, 2025 | 2,005.00 | 2,045.00 | 1,991.00 | 2,010.00 | 2,010.00 | 0.25% | 19,308 |
Sep 8, 2025 | 2,005.00 | 2,005.00 | 1,910.00 | 2,005.00 | 2,005.00 | 0.30% | 45,608 |
Sep 5, 2025 | 2,030.00 | 2,055.00 | 1,999.00 | 1,999.00 | 1,999.00 | -1.04% | 20,509 |
Sep 4, 2025 | 2,045.00 | 2,070.00 | 1,998.00 | 2,020.00 | 2,020.00 | -1.46% | 35,787 |
Sep 3, 2025 | 2,095.00 | 2,095.00 | 2,010.00 | 2,050.00 | 2,050.00 | -3.07% | 31,241 |
Sep 2, 2025 | 2,080.00 | 2,150.00 | 2,050.00 | 2,115.00 | 2,115.00 | 0.71% | 16,291 |
Sep 1, 2025 | 2,100.00 | 2,140.00 | 2,055.00 | 2,100.00 | 2,100.00 | -1.87% | 7,634 |
Aug 29, 2025 | 2,050.00 | 2,145.00 | 2,025.00 | 2,140.00 | 2,140.00 | 4.39% | 13,469 |
Aug 28, 2025 | 2,065.00 | 2,070.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.44% | 52,057 |
Aug 27, 2025 | 2,085.00 | 2,090.00 | 2,050.00 | 2,080.00 | 2,080.00 | 0.24% | 12,087 |
Aug 26, 2025 | 2,070.00 | 2,085.00 | 2,035.00 | 2,075.00 | 2,075.00 | 0.24% | 16,312 |
Aug 25, 2025 | 2,120.00 | 2,120.00 | 2,040.00 | 2,070.00 | 2,070.00 | -1.43% | 32,089 |
Aug 22, 2025 | 2,120.00 | 2,215.00 | 2,045.00 | 2,100.00 | 2,100.00 | -1.41% | 60,695 |
Aug 21, 2025 | 2,130.00 | 2,130.00 | 2,090.00 | 2,130.00 | 2,130.00 | -1.16% | 20,611 |
Aug 20, 2025 | 2,145.00 | 2,155.00 | 2,080.00 | 2,155.00 | 2,155.00 | -0.46% | 7,848 |
Aug 19, 2025 | 2,165.00 | 2,230.00 | 2,125.00 | 2,165.00 | 2,165.00 | -1.14% | 15,661 |
Aug 18, 2025 | 2,160.00 | 2,230.00 | 2,095.00 | 2,190.00 | 2,190.00 | -0.45% | 29,024 |
Aug 14, 2025 | 2,145.00 | 2,220.00 | 2,120.00 | 2,200.00 | 2,200.00 | 2.56% | 22,173 |
Aug 13, 2025 | 2,130.00 | 2,180.00 | 2,040.00 | 2,145.00 | 2,145.00 | -0.23% | 32,238 |
Aug 12, 2025 | 2,165.00 | 2,230.00 | 2,145.00 | 2,150.00 | 2,150.00 | -0.69% | 4,988 |
Aug 11, 2025 | 2,150.00 | 2,170.00 | 2,075.00 | 2,165.00 | 2,165.00 | -0.23% | 43,246 |
Aug 8, 2025 | 2,165.00 | 2,170.00 | 2,135.00 | 2,170.00 | 2,170.00 | 0.23% | 7,745 |
Aug 7, 2025 | 2,165.00 | 2,170.00 | 2,135.00 | 2,165.00 | 2,165.00 | 0.23% | 4,168 |
Aug 6, 2025 | 2,160.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,160.00 | 1.41% | 7,034 |
Aug 5, 2025 | 2,130.00 | 2,220.00 | 2,065.00 | 2,130.00 | 2,130.00 | -0.47% | 30,272 |
Aug 4, 2025 | 2,050.00 | 2,180.00 | 2,050.00 | 2,140.00 | 2,140.00 | 3.13% | 19,143 |
Aug 1, 2025 | 2,145.00 | 2,175.00 | 2,015.00 | 2,075.00 | 2,075.00 | -3.26% | 33,184 |
Jul 31, 2025 | 2,060.00 | 2,145.00 | 2,055.00 | 2,145.00 | 2,145.00 | 4.13% | 16,294 |
Jul 30, 2025 | 2,100.00 | 2,100.00 | 2,035.00 | 2,060.00 | 2,060.00 | -1.90% | 19,065 |
Jul 29, 2025 | 2,185.00 | 2,200.00 | 2,085.00 | 2,100.00 | 2,100.00 | -4.55% | 37,615 |
Jul 28, 2025 | 2,165.00 | 2,265.00 | 2,145.00 | 2,200.00 | 2,200.00 | 1.62% | 25,096 |
Jul 25, 2025 | 2,100.00 | 2,175.00 | 2,000.00 | 2,165.00 | 2,165.00 | 2.36% | 70,601 |