STO Co., Ltd. (KOSDAQ:098660)
South Korea · Delayed Price · Currency is KRW 1,500.00
-19.00 (-1.25%)
At close: Nov 6, 2026
STO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,494.00 | 1,522.00 | 1,436.00 | 1,500.00 | 1,500.00 | -1.25% | 9,339 |
| Nov 5, 2026 | 1,514.00 | 1,523.00 | 1,495.00 | 1,519.00 | 1,519.00 | -0.07% | 982 |
| Nov 4, 2026 | 1,480.00 | 1,557.00 | 1,444.00 | 1,520.00 | 1,520.00 | 6.37% | 6,905 |
| Nov 3, 2026 | 1,578.00 | 1,578.00 | 1,421.00 | 1,429.00 | 1,429.00 | -8.40% | 19,228 |
| Nov 2, 2026 | 1,547.00 | 1,560.00 | 1,538.00 | 1,560.00 | 1,560.00 | 0.91% | 29,096 |
| Oct 30, 2026 | 1,580.00 | 1,580.00 | 1,513.00 | 1,546.00 | 1,546.00 | -2.15% | 4,371 |
| Oct 29, 2026 | 1,589.00 | 1,589.00 | 1,570.00 | 1,580.00 | 1,580.00 | -0.57% | 2,210 |
| Oct 28, 2026 | 1,612.00 | 1,613.00 | 1,570.00 | 1,589.00 | 1,589.00 | -1.49% | 4,671 |
| Oct 27, 2026 | 1,621.00 | 1,625.00 | 1,602.00 | 1,613.00 | 1,613.00 | -0.74% | 1,307 |
| Oct 26, 2026 | 1,629.00 | 1,629.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.25% | 903 |
| Oct 23, 2026 | 1,630.00 | 1,630.00 | 1,620.00 | 1,629.00 | 1,629.00 | -0.06% | 6,273 |
| Oct 22, 2026 | 1,633.00 | 1,633.00 | 1,623.00 | 1,630.00 | 1,630.00 | -0.18% | 2,264 |
| Oct 21, 2026 | 1,641.00 | 1,641.00 | 1,610.00 | 1,633.00 | 1,633.00 | -0.49% | 1,691 |
| Oct 20, 2026 | 1,654.00 | 1,677.00 | 1,641.00 | 1,641.00 | 1,641.00 | -2.32% | 1,325 |
| Oct 19, 2026 | 1,660.00 | 1,696.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.94% | 1,816 |
| Oct 16, 2026 | 1,660.00 | 1,699.00 | 1,660.00 | 1,696.00 | 1,696.00 | -0.53% | 1,029 |
| Oct 15, 2026 | 1,676.00 | 1,713.00 | 1,670.00 | 1,705.00 | 1,705.00 | -0.29% | 933 |
| Oct 14, 2026 | 1,651.00 | 1,731.00 | 1,651.00 | 1,710.00 | 1,710.00 | 1.36% | 2,561 |
| Oct 13, 2026 | 1,729.00 | 1,735.00 | 1,670.00 | 1,687.00 | 1,687.00 | -2.43% | 46,120 |
| Oct 12, 2026 | 1,706.00 | 1,749.00 | 1,699.00 | 1,729.00 | 1,729.00 | -1.20% | 1,660 |
| Oct 8, 2026 | 1,702.00 | 1,750.00 | 1,702.00 | 1,750.00 | 1,750.00 | 0.40% | 5,944 |
| Oct 7, 2026 | 1,705.00 | 1,750.00 | 1,700.00 | 1,743.00 | 1,743.00 | 2.29% | 5,699 |
| Oct 6, 2026 | 1,679.00 | 1,704.00 | 1,660.00 | 1,704.00 | 1,704.00 | 0.53% | 9,409 |
| Oct 2, 2026 | 1,601.00 | 1,697.00 | 1,601.00 | 1,695.00 | 1,695.00 | 6.40% | 64,981 |
| Oct 1, 2026 | 1,572.00 | 1,617.00 | 1,572.00 | 1,593.00 | 1,593.00 | 3.31% | 21,765 |
| Sep 30, 2026 | 1,567.00 | 1,567.00 | 1,542.00 | 1,542.00 | 1,542.00 | -1.53% | 2,388 |
| Sep 29, 2026 | 1,570.00 | 1,581.00 | 1,550.00 | 1,566.00 | 1,566.00 | -0.25% | 7,848 |
| Sep 28, 2026 | 1,624.00 | 1,624.00 | 1,547.00 | 1,570.00 | 1,570.00 | -3.33% | 16,692 |
| Sep 23, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,624.00 | 1,624.00 | -1.69% | 10,152 |
| Sep 22, 2026 | 1,617.00 | 1,693.00 | 1,602.00 | 1,652.00 | 1,652.00 | 3.25% | 23,342 |
| Sep 21, 2026 | 1,600.00 | 1,600.00 | 1,576.00 | 1,600.00 | 1,600.00 | 1.59% | 1,233 |
| Sep 18, 2026 | 1,637.00 | 1,637.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.93% | 1,329 |
| Sep 17, 2026 | 1,613.00 | 1,613.00 | 1,588.00 | 1,606.00 | 1,606.00 | -0.06% | 1,456 |
| Sep 16, 2026 | 1,589.00 | 1,607.00 | 1,564.00 | 1,607.00 | 1,607.00 | 0.44% | 5,903 |
| Sep 15, 2026 | 1,596.00 | 1,600.00 | 1,547.00 | 1,600.00 | 1,600.00 | 0.13% | 3,327 |
| Sep 14, 2026 | 1,605.00 | 1,605.00 | 1,587.00 | 1,598.00 | 1,598.00 | - | 4,104 |
| Sep 11, 2026 | 1,602.00 | 1,625.00 | 1,560.00 | 1,598.00 | 1,598.00 | -1.48% | 3,044 |
| Sep 10, 2026 | 1,607.00 | 1,622.00 | 1,602.00 | 1,622.00 | 1,622.00 | 1.12% | 1,281 |
| Sep 9, 2026 | 1,622.00 | 1,634.00 | 1,580.00 | 1,604.00 | 1,604.00 | -1.84% | 6,800 |
| Sep 8, 2026 | 1,569.00 | 1,637.00 | 1,569.00 | 1,634.00 | 1,634.00 | 3.35% | 13,393 |
| Sep 7, 2026 | 1,584.00 | 1,584.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.19% | 14,488 |
| 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 |