STO Co., Ltd. (KOSDAQ:098660)
South Korea · Delayed Price · Currency is KRW 1,601.00
-72.00 (-4.30%)
At close: Sep 3, 2026
STO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,601.00 | 1,601.00 | 1,581.00 | 1,584.00 | 1,584.00 | -1.06% | 13,882 |
| Sep 3, 2026 | 1,670.00 | 1,670.00 | 1,601.00 | 1,601.00 | 1,601.00 | -4.30% | 9,756 |
| Sep 2, 2026 | 1,690.00 | 1,690.00 | 1,640.00 | 1,673.00 | 1,673.00 | -1.01% | 12,860 |
| Sep 1, 2026 | 1,700.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | -1.34% | 2,131 |
| Aug 31, 2026 | 1,738.00 | 1,738.00 | 1,675.00 | 1,713.00 | 1,713.00 | -1.61% | 6,687 |
| Aug 28, 2026 | 1,700.00 | 1,741.00 | 1,650.00 | 1,741.00 | 1,741.00 | 2.41% | 10,811 |
| Aug 27, 2026 | 1,640.00 | 1,700.00 | 1,624.00 | 1,700.00 | 1,700.00 | 4.74% | 7,435 |
| Aug 26, 2026 | 1,658.00 | 1,658.00 | 1,610.00 | 1,623.00 | 1,623.00 | -2.11% | 5,024 |
| Aug 25, 2026 | 1,663.00 | 1,673.00 | 1,602.00 | 1,658.00 | 1,658.00 | -0.30% | 5,795 |
| Aug 24, 2026 | 1,558.00 | 1,697.00 | 1,550.00 | 1,663.00 | 1,663.00 | 8.76% | 74,142 |
| Aug 21, 2026 | 1,560.00 | 1,560.00 | 1,501.00 | 1,529.00 | 1,529.00 | -2.49% | 7,273 |
| Aug 20, 2026 | 1,565.00 | 1,580.00 | 1,560.00 | 1,568.00 | 1,568.00 | -1.57% | 16,610 |
| Aug 19, 2026 | 1,625.00 | 1,625.00 | 1,559.00 | 1,593.00 | 1,593.00 | -0.87% | 5,473 |
| Aug 18, 2026 | 1,655.00 | 1,655.00 | 1,600.00 | 1,607.00 | 1,607.00 | -2.55% | 6,027 |
| Aug 14, 2026 | 1,639.00 | 1,661.00 | 1,620.00 | 1,649.00 | 1,649.00 | 1.17% | 17,227 |
| Aug 13, 2026 | 1,843.00 | 1,955.00 | 1,630.00 | 1,630.00 | 1,630.00 | -4.06% | 122,605 |
| Aug 12, 2026 | 1,736.00 | 1,756.00 | 1,679.00 | 1,699.00 | 1,699.00 | -2.13% | 15,202 |
| Aug 11, 2026 | 1,730.00 | 1,750.00 | 1,728.00 | 1,736.00 | 1,736.00 | -0.80% | 1,665 |
| Aug 10, 2026 | 1,765.00 | 1,778.00 | 1,747.00 | 1,750.00 | 1,750.00 | -0.79% | 25,967 |
| Aug 7, 2026 | 1,780.00 | 1,807.00 | 1,730.00 | 1,764.00 | 1,764.00 | -0.90% | 31,444 |
| Aug 6, 2026 | 1,803.00 | 1,825.00 | 1,736.00 | 1,780.00 | 1,780.00 | 3.61% | 76,634 |
| Aug 5, 2026 | 1,710.00 | 1,721.00 | 1,708.00 | 1,718.00 | 1,718.00 | 0.94% | 4,316 |
| Aug 4, 2026 | 1,720.00 | 1,738.00 | 1,690.00 | 1,702.00 | 1,702.00 | 0.12% | 7,633 |
| Aug 3, 2026 | 1,643.00 | 1,700.00 | 1,622.00 | 1,700.00 | 1,700.00 | 4.81% | 24,463 |
| Jul 31, 2026 | 1,596.00 | 1,641.00 | 1,588.00 | 1,622.00 | 1,622.00 | 1.63% | 4,437 |
| Jul 30, 2026 | 1,600.00 | 1,600.00 | 1,559.00 | 1,596.00 | 1,596.00 | -0.25% | 4,037 |
| Jul 29, 2026 | 1,714.00 | 1,714.00 | 1,561.00 | 1,600.00 | 1,600.00 | -7.14% | 10,635 |
| Jul 28, 2026 | 1,755.00 | 1,755.00 | 1,654.00 | 1,723.00 | 1,723.00 | 0.47% | 26,602 |
| Jul 27, 2026 | 1,480.00 | 1,785.00 | 1,480.00 | 1,715.00 | 1,715.00 | 16.67% | 236,666 |
| Jul 24, 2026 | 1,400.00 | 1,470.00 | 1,400.00 | 1,470.00 | 1,470.00 | 5.00% | 31,296 |
| Jul 23, 2026 | 1,440.00 | 1,455.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 7,271 |
| Jul 22, 2026 | 1,486.00 | 1,486.00 | 1,440.00 | 1,440.00 | 1,440.00 | -3.10% | 2,548 |
| Jul 21, 2026 | 1,460.00 | 1,489.00 | 1,460.00 | 1,486.00 | 1,486.00 | 1.78% | 4,924 |
| 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 |