STO Co., Ltd. (KOSDAQ:098660)
South Korea · Delayed Price · Currency is KRW 1,460.00
-179.00 (-10.92%)
At close: Jul 20, 2026
STO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,639.00 | 1,639.00 | 1,460.00 | 1,460.00 | 1,460.00 | -10.92% | 14,566 |
| Jul 16, 2026 | 1,597.00 | 1,640.00 | 1,570.00 | 1,639.00 | 1,639.00 | 2.57% | 9,114 |
| Jul 15, 2026 | 1,601.00 | 1,620.00 | 1,578.00 | 1,598.00 | 1,598.00 | -0.13% | 3,978 |
| Jul 14, 2026 | 1,704.00 | 1,704.00 | 1,570.00 | 1,600.00 | 1,600.00 | -7.99% | 25,960 |
| Jul 13, 2026 | 1,736.00 | 1,770.00 | 1,700.00 | 1,739.00 | 1,739.00 | 0.69% | 11,945 |
| Jul 10, 2026 | 1,728.00 | 1,729.00 | 1,710.00 | 1,727.00 | 1,727.00 | -0.06% | 3,447 |
| Jul 9, 2026 | 1,739.00 | 1,779.00 | 1,669.00 | 1,728.00 | 1,728.00 | -0.63% | 30,936 |
| Jul 8, 2026 | 1,597.00 | 1,749.00 | 1,597.00 | 1,739.00 | 1,739.00 | 9.72% | 208,764 |
| Jul 7, 2026 | 1,582.00 | 1,720.00 | 1,561.00 | 1,585.00 | 1,585.00 | 1.60% | 175,801 |
| Jul 6, 2026 | 1,576.00 | 1,614.00 | 1,550.00 | 1,560.00 | 1,560.00 | -1.08% | 19,572 |
| Jul 3, 2026 | 1,506.00 | 1,648.00 | 1,473.00 | 1,577.00 | 1,577.00 | 4.71% | 41,259 |
| Jul 2, 2026 | 1,570.00 | 1,570.00 | 1,493.00 | 1,506.00 | 1,506.00 | -4.08% | 19,750 |
| Jul 1, 2026 | 1,555.00 | 1,649.00 | 1,555.00 | 1,570.00 | 1,570.00 | - | 40,493 |
| Jun 30, 2026 | 1,554.00 | 1,570.00 | 1,515.00 | 1,570.00 | 1,570.00 | 1.03% | 31,725 |
| Jun 29, 2026 | 1,559.00 | 1,572.00 | 1,501.00 | 1,554.00 | 1,554.00 | -1.15% | 3,959 |
| Jun 26, 2026 | 1,604.00 | 1,631.00 | 1,528.00 | 1,572.00 | 1,572.00 | -4.15% | 2,660 |
| Jun 25, 2026 | 1,700.00 | 1,750.00 | 1,529.00 | 1,640.00 | 1,640.00 | -0.55% | 30,171 |
| Jun 24, 2026 | 1,640.00 | 1,798.00 | 1,580.00 | 1,649.00 | 1,649.00 | -0.06% | 24,904 |
| Jun 23, 2026 | 1,554.00 | 1,690.00 | 1,528.00 | 1,650.00 | 1,650.00 | -2.31% | 28,073 |
| Jun 22, 2026 | 1,670.00 | 1,698.00 | 1,640.00 | 1,689.00 | 1,689.00 | -1.23% | 2,814 |
| Jun 19, 2026 | 1,681.00 | 1,728.00 | 1,650.00 | 1,710.00 | 1,710.00 | 1.24% | 6,872 |
| Jun 18, 2026 | 1,660.00 | 1,697.00 | 1,649.00 | 1,689.00 | 1,689.00 | 1.44% | 13,421 |
| Jun 17, 2026 | 1,680.00 | 1,700.00 | 1,597.00 | 1,665.00 | 1,665.00 | -0.72% | 24,774 |
| Jun 16, 2026 | 1,654.00 | 1,679.00 | 1,620.00 | 1,677.00 | 1,677.00 | 1.39% | 16,110 |
| Jun 15, 2026 | 1,652.00 | 1,679.00 | 1,620.00 | 1,654.00 | 1,654.00 | 0.18% | 11,741 |
| Jun 12, 2026 | 1,557.00 | 1,660.00 | 1,506.00 | 1,651.00 | 1,651.00 | 6.04% | 26,959 |
| Jun 11, 2026 | 1,496.00 | 1,557.00 | 1,461.00 | 1,557.00 | 1,557.00 | 3.32% | 22,174 |
| Jun 10, 2026 | 1,531.00 | 1,531.00 | 1,450.00 | 1,507.00 | 1,507.00 | 2.94% | 21,806 |
| Jun 9, 2026 | 1,300.00 | 1,464.00 | 1,300.00 | 1,464.00 | 1,464.00 | 9.09% | 16,893 |
| Jun 8, 2026 | 1,350.00 | 1,407.00 | 1,286.00 | 1,342.00 | 1,342.00 | -3.73% | 4,364 |
| Jun 5, 2026 | 1,396.00 | 1,397.00 | 1,381.00 | 1,394.00 | 1,394.00 | -0.07% | 9,230 |
| Jun 4, 2026 | 1,451.00 | 1,489.00 | 1,348.00 | 1,395.00 | 1,395.00 | -4.65% | 13,967 |
| Jun 2, 2026 | 1,419.00 | 1,490.00 | 1,396.00 | 1,463.00 | 1,463.00 | 3.03% | 80,278 |
| Jun 1, 2026 | 1,500.00 | 1,516.00 | 1,386.00 | 1,420.00 | 1,420.00 | -6.58% | 17,544 |
| May 29, 2026 | 1,541.00 | 1,541.00 | 1,495.00 | 1,520.00 | 1,520.00 | -1.36% | 34,856 |
| May 28, 2026 | 1,580.00 | 1,581.00 | 1,541.00 | 1,541.00 | 1,541.00 | -3.08% | 2,774 |
| May 27, 2026 | 1,618.00 | 1,618.00 | 1,570.00 | 1,590.00 | 1,590.00 | -1.73% | 13,667 |
| May 26, 2026 | 1,649.00 | 1,649.00 | 1,582.00 | 1,618.00 | 1,618.00 | -1.88% | 16,388 |
| May 22, 2026 | 1,650.00 | 1,650.00 | 1,623.00 | 1,649.00 | 1,649.00 | -0.06% | 7,266 |
| May 21, 2026 | 1,655.00 | 1,655.00 | 1,600.00 | 1,650.00 | 1,650.00 | -0.30% | 8,627 |
| May 20, 2026 | 1,706.00 | 1,706.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.99% | 5,633 |
| May 19, 2026 | 1,716.00 | 1,716.00 | 1,660.00 | 1,706.00 | 1,706.00 | -0.58% | 8,670 |
| 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 |