STO Co., Ltd. (KOSDAQ:098660)
South Korea · Delayed Price · Currency is KRW 1,716.00
-2.00 (-0.12%)
At close: May 18, 2026
STO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,717.00 | 1,717.00 | 1,661.00 | 1,716.00 | 1,716.00 | -0.12% | 9,011 |
| May 15, 2026 | 1,719.00 | 1,719.00 | 1,669.00 | 1,718.00 | 1,718.00 | -0.12% | 8,860 |
| May 14, 2026 | 1,720.00 | 1,754.00 | 1,681.00 | 1,720.00 | 1,720.00 | -0.17% | 12,853 |
| May 13, 2026 | 1,683.00 | 1,729.00 | 1,670.00 | 1,723.00 | 1,723.00 | 2.38% | 58,358 |
| May 12, 2026 | 1,694.00 | 1,694.00 | 1,651.00 | 1,683.00 | 1,683.00 | -0.65% | 15,865 |
| May 11, 2026 | 1,700.00 | 1,700.00 | 1,651.00 | 1,694.00 | 1,694.00 | -0.35% | 8,339 |
| May 8, 2026 | 1,700.00 | 1,701.00 | 1,682.00 | 1,700.00 | 1,700.00 | -0.06% | 5,943 |
| May 7, 2026 | 1,733.00 | 1,733.00 | 1,670.00 | 1,701.00 | 1,701.00 | -2.63% | 11,643 |
| May 6, 2026 | 1,750.00 | 1,750.00 | 1,736.00 | 1,747.00 | 1,747.00 | -0.34% | 5,184 |
| May 4, 2026 | 1,757.00 | 1,780.00 | 1,735.00 | 1,753.00 | 1,753.00 | -0.23% | 8,571 |
| Apr 30, 2026 | 1,709.00 | 1,757.00 | 1,675.00 | 1,757.00 | 1,757.00 | 2.87% | 27,745 |
| Apr 29, 2026 | 1,701.00 | 1,719.00 | 1,641.00 | 1,708.00 | 1,708.00 | -0.06% | 9,385 |
| Apr 28, 2026 | 1,680.00 | 1,711.00 | 1,677.00 | 1,709.00 | 1,709.00 | 2.52% | 18,300 |
| Apr 27, 2026 | 1,699.00 | 1,722.00 | 1,660.00 | 1,667.00 | 1,667.00 | -2.69% | 9,437 |
| Apr 24, 2026 | 1,662.00 | 1,724.00 | 1,662.00 | 1,713.00 | 1,713.00 | 3.07% | 8,165 |
| Apr 23, 2026 | 1,705.00 | 1,749.00 | 1,641.00 | 1,662.00 | 1,662.00 | -2.52% | 29,277 |
| Apr 22, 2026 | 1,730.00 | 1,735.00 | 1,690.00 | 1,705.00 | 1,705.00 | -1.79% | 12,111 |
| Apr 21, 2026 | 1,746.00 | 1,746.00 | 1,710.00 | 1,736.00 | 1,736.00 | -0.63% | 4,210 |
| Apr 20, 2026 | 1,748.00 | 1,748.00 | 1,720.00 | 1,747.00 | 1,747.00 | -0.11% | 6,684 |
| Apr 17, 2026 | 1,740.00 | 1,760.00 | 1,702.00 | 1,749.00 | 1,749.00 | 0.52% | 11,783 |
| Apr 16, 2026 | 1,760.00 | 1,760.00 | 1,700.00 | 1,740.00 | 1,740.00 | -1.25% | 14,607 |
| Apr 15, 2026 | 1,730.00 | 1,763.00 | 1,725.00 | 1,762.00 | 1,762.00 | 2.14% | 18,587 |
| Apr 14, 2026 | 1,670.00 | 1,767.00 | 1,670.00 | 1,725.00 | 1,725.00 | 3.29% | 28,736 |
| Apr 13, 2026 | 1,730.00 | 1,730.00 | 1,660.00 | 1,670.00 | 1,670.00 | -3.47% | 7,320 |
| Apr 10, 2026 | 1,736.00 | 1,738.00 | 1,709.00 | 1,730.00 | 1,730.00 | -0.46% | 7,741 |
| Apr 9, 2026 | 1,676.00 | 1,787.00 | 1,645.00 | 1,738.00 | 1,738.00 | 3.70% | 76,479 |
| Apr 8, 2026 | 1,748.00 | 1,751.00 | 1,661.00 | 1,676.00 | 1,676.00 | -4.28% | 29,705 |
| Apr 7, 2026 | 1,750.00 | 1,759.00 | 1,745.00 | 1,751.00 | 1,751.00 | -0.45% | 15,972 |
| Apr 6, 2026 | 1,746.00 | 1,759.00 | 1,712.00 | 1,759.00 | 1,759.00 | 0.69% | 30,236 |
| Apr 3, 2026 | 1,720.00 | 1,763.00 | 1,670.00 | 1,747.00 | 1,747.00 | 0.75% | 27,853 |
| Apr 2, 2026 | 1,760.00 | 1,770.00 | 1,720.00 | 1,734.00 | 1,734.00 | -2.03% | 86,828 |
| Apr 1, 2026 | 1,717.00 | 1,773.00 | 1,688.00 | 1,770.00 | 1,770.00 | 3.09% | 33,980 |
| Mar 31, 2026 | 1,655.00 | 1,755.00 | 1,651.00 | 1,717.00 | 1,717.00 | 3.75% | 61,655 |
| Mar 30, 2026 | 1,600.00 | 1,656.00 | 1,557.00 | 1,655.00 | 1,655.00 | 3.44% | 39,926 |
| Mar 27, 2026 | 1,560.00 | 1,622.00 | 1,504.00 | 1,600.00 | 1,600.00 | 2.56% | 41,653 |
| Mar 26, 2026 | 1,561.00 | 1,607.00 | 1,484.00 | 1,560.00 | 1,560.00 | -0.06% | 54,023 |
| Mar 25, 2026 | 1,481.00 | 1,569.00 | 1,442.00 | 1,561.00 | 1,561.00 | 8.25% | 119,540 |
| Mar 24, 2026 | 1,287.00 | 1,442.00 | 1,240.00 | 1,442.00 | 1,442.00 | 12.04% | 226,252 |
| Mar 23, 2026 | 1,332.00 | 1,333.00 | 1,251.00 | 1,287.00 | 1,287.00 | -3.38% | 40,819 |
| Mar 20, 2026 | 1,325.00 | 1,340.00 | 1,274.00 | 1,332.00 | 1,332.00 | -0.60% | 74,172 |
| Mar 19, 2026 | 1,346.00 | 1,347.00 | 1,304.00 | 1,340.00 | 1,340.00 | -0.45% | 42,825 |
| Mar 18, 2026 | 1,356.00 | 1,356.00 | 1,332.00 | 1,346.00 | 1,346.00 | -0.59% | 8,462 |
| Mar 17, 2026 | 1,367.00 | 1,367.00 | 1,319.00 | 1,354.00 | 1,354.00 | -0.95% | 48,905 |
| Mar 16, 2026 | 1,368.00 | 1,371.00 | 1,354.00 | 1,367.00 | 1,367.00 | -0.07% | 18,354 |
| Mar 13, 2026 | 1,420.00 | 1,420.00 | 1,360.00 | 1,368.00 | 1,368.00 | -3.66% | 55,734 |
| 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% | 5,691 |
| Mar 6, 2026 | 1,456.00 | 1,456.00 | 1,432.00 | 1,454.00 | 1,454.00 | -0.14% | 6,821 |