STO Co., Ltd. (KOSDAQ:098660)
South Korea · Delayed Price · Currency is KRW 1,730.00
-1.00 (-0.06%)
At close: Jan 28, 2026
STO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1,753.00 | 1,753.00 | 1,706.00 | 1,742.00 | 1,701.95 | -0.06% | 22,260 |
| Dec 23, 2025 | 1,774.00 | 1,779.00 | 1,739.00 | 1,743.00 | 1,702.93 | -1.25% | 19,911 |
| Dec 22, 2025 | 1,806.00 | 1,808.00 | 1,765.00 | 1,765.00 | 1,724.43 | -2.38% | 18,945 |
| Dec 19, 2025 | 1,800.00 | 1,808.00 | 1,733.00 | 1,808.00 | 1,766.44 | -0.06% | 20,275 |
| Dec 18, 2025 | 1,819.00 | 1,819.00 | 1,797.00 | 1,809.00 | 1,767.41 | -0.55% | 6,611 |
| Dec 17, 2025 | 1,804.00 | 1,820.00 | 1,797.00 | 1,819.00 | 1,777.18 | -0.05% | 2,431 |
| Dec 16, 2025 | 1,817.00 | 1,821.00 | 1,773.00 | 1,820.00 | 1,778.16 | 0.39% | 10,676 |
| Dec 15, 2025 | 1,817.00 | 1,830.00 | 1,808.00 | 1,813.00 | 1,771.32 | -0.22% | 4,307 |
| Dec 12, 2025 | 1,835.00 | 1,835.00 | 1,817.00 | 1,817.00 | 1,775.23 | -0.98% | 2,242 |
| Dec 11, 2025 | 1,825.00 | 1,880.00 | 1,815.00 | 1,835.00 | 1,792.82 | 0.33% | 12,971 |
| Dec 10, 2025 | 1,839.00 | 1,844.00 | 1,818.00 | 1,829.00 | 1,786.95 | -0.87% | 6,332 |
| Dec 9, 2025 | 1,866.00 | 1,866.00 | 1,827.00 | 1,845.00 | 1,802.59 | -1.13% | 7,173 |
| Dec 8, 2025 | 1,867.00 | 1,867.00 | 1,823.00 | 1,866.00 | 1,823.10 | -0.05% | 27,605 |
| Dec 5, 2025 | 1,867.00 | 1,867.00 | 1,804.00 | 1,867.00 | 1,824.08 | -0.16% | 15,413 |
| Dec 4, 2025 | 1,881.00 | 1,888.00 | 1,851.00 | 1,870.00 | 1,827.01 | -1.01% | 8,095 |
| Dec 3, 2025 | 1,865.00 | 1,922.00 | 1,865.00 | 1,889.00 | 1,845.57 | 1.83% | 16,733 |
| Dec 2, 2025 | 1,835.00 | 1,980.00 | 1,831.00 | 1,855.00 | 1,812.36 | 0.32% | 13,225 |
| Dec 1, 2025 | 1,857.00 | 1,869.00 | 1,750.00 | 1,849.00 | 1,806.49 | -0.43% | 38,983 |
| Nov 28, 2025 | 1,857.00 | 1,871.00 | 1,830.00 | 1,857.00 | 1,814.31 | 0.43% | 6,232 |
| Nov 27, 2025 | 1,835.00 | 1,903.00 | 1,820.00 | 1,849.00 | 1,806.49 | 0.60% | 4,564 |
| Nov 26, 2025 | 1,857.00 | 1,873.00 | 1,762.00 | 1,838.00 | 1,795.75 | -1.24% | 6,409 |
| Nov 25, 2025 | 1,859.00 | 1,868.00 | 1,849.00 | 1,861.00 | 1,818.22 | 0.32% | 6,238 |
| Nov 24, 2025 | 1,831.00 | 1,856.00 | 1,725.00 | 1,855.00 | 1,812.36 | 0.32% | 22,752 |
| Nov 21, 2025 | 1,871.00 | 1,903.00 | 1,816.00 | 1,849.00 | 1,806.49 | -0.86% | 18,332 |
| Nov 20, 2025 | 1,798.00 | 1,913.00 | 1,781.00 | 1,865.00 | 1,822.13 | 3.55% | 27,705 |
| Nov 19, 2025 | 1,821.00 | 1,821.00 | 1,777.00 | 1,801.00 | 1,759.60 | -2.17% | 17,416 |