STO Co., Ltd. (KOSDAQ:098660)
South Korea · Delayed Price · Currency is KRW 1,858.00
-16.00 (-0.85%)
At close: Oct 24, 2025
STO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,903.00 | 1,903.00 | 1,890.00 | 1,902.00 | 1,902.00 | -0.37% | 5,999 |
| Oct 28, 2025 | 1,885.00 | 1,916.00 | 1,884.00 | 1,909.00 | 1,909.00 | 1.27% | 23,983 |
| Oct 27, 2025 | 1,861.00 | 1,892.00 | 1,860.00 | 1,885.00 | 1,885.00 | 1.45% | 14,423 |
| Oct 24, 2025 | 1,856.00 | 1,864.00 | 1,820.00 | 1,858.00 | 1,858.00 | -0.85% | 21,840 |
| Oct 23, 2025 | 1,812.00 | 1,880.00 | 1,812.00 | 1,874.00 | 1,874.00 | -0.37% | 25,161 |
| Oct 22, 2025 | 1,894.00 | 1,894.00 | 1,876.00 | 1,881.00 | 1,881.00 | -0.69% | 7,480 |
| Oct 21, 2025 | 1,900.00 | 1,900.00 | 1,873.00 | 1,894.00 | 1,894.00 | -0.32% | 7,195 |
| Oct 20, 2025 | 1,910.00 | 1,910.00 | 1,865.00 | 1,900.00 | 1,900.00 | -0.52% | 24,628 |
| Oct 17, 2025 | 1,929.00 | 1,929.00 | 1,882.00 | 1,910.00 | 1,910.00 | -0.98% | 12,817 |
| Oct 16, 2025 | 1,888.00 | 1,935.00 | 1,882.00 | 1,929.00 | 1,929.00 | 2.50% | 17,198 |
| Oct 15, 2025 | 1,900.00 | 1,907.00 | 1,841.00 | 1,882.00 | 1,882.00 | -0.95% | 69,001 |
| Oct 14, 2025 | 1,890.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | - | 9,963 |
| Oct 13, 2025 | 1,871.00 | 1,900.00 | 1,871.00 | 1,900.00 | 1,900.00 | -0.16% | 25,874 |
| 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 |