STIC Investments, Inc. (KRX:026890)
South Korea · Delayed Price · Currency is KRW 9,940.00
-160.00 (-1.58%)
At close: Jul 31, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,900.00 | 9,980.00 | 9,570.00 | 9,620.00 | 9,620.00 | -3.22% | 175,180 |
| Jul 31, 2025 | 10,100.00 | 10,150.00 | 9,940.00 | 9,940.00 | 9,940.00 | -1.58% | 92,429 |
| Jul 30, 2025 | 10,070.00 | 10,280.00 | 9,980.00 | 10,100.00 | 10,100.00 | 0.20% | 61,758 |
| Jul 29, 2025 | 9,930.00 | 10,110.00 | 9,860.00 | 10,080.00 | 10,080.00 | 1.51% | 93,388 |
| Jul 28, 2025 | 10,100.00 | 10,160.00 | 9,830.00 | 9,930.00 | 9,930.00 | -1.39% | 129,769 |
| Jul 25, 2025 | 10,100.00 | 10,160.00 | 9,970.00 | 10,070.00 | 10,070.00 | -0.30% | 88,270 |
| Jul 24, 2025 | 10,150.00 | 10,350.00 | 9,990.00 | 10,100.00 | 10,100.00 | 0.70% | 130,191 |
| Jul 23, 2025 | 10,520.00 | 10,580.00 | 9,950.00 | 10,030.00 | 10,030.00 | -4.66% | 213,569 |
| Jul 22, 2025 | 10,720.00 | 10,810.00 | 10,450.00 | 10,520.00 | 10,520.00 | -1.77% | 109,430 |
| Jul 21, 2025 | 11,000.00 | 11,000.00 | 10,650.00 | 10,710.00 | 10,710.00 | -2.64% | 80,822 |
| Jul 18, 2025 | 11,370.00 | 11,400.00 | 10,940.00 | 11,000.00 | 11,000.00 | -3.17% | 113,321 |
| Jul 17, 2025 | 11,500.00 | 11,590.00 | 11,230.00 | 11,360.00 | 11,360.00 | -1.22% | 103,510 |
| Jul 16, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.56% | 199,490 |
| Jul 15, 2025 | 12,050.00 | 12,290.00 | 11,890.00 | 12,050.00 | 12,050.00 | -1.87% | 151,914 |
| Jul 14, 2025 | 12,200.00 | 12,380.00 | 11,970.00 | 12,280.00 | 12,280.00 | 0.90% | 225,521 |
| Jul 11, 2025 | 11,440.00 | 12,190.00 | 11,440.00 | 12,170.00 | 12,170.00 | 6.38% | 373,084 |
| Jul 10, 2025 | 11,990.00 | 12,000.00 | 11,340.00 | 11,440.00 | 11,440.00 | -4.51% | 285,623 |
| Jul 9, 2025 | 10,880.00 | 11,990.00 | 10,770.00 | 11,980.00 | 11,980.00 | 10.52% | 844,843 |
| Jul 8, 2025 | 10,510.00 | 10,850.00 | 10,510.00 | 10,840.00 | 10,840.00 | 1.59% | 65,317 |
| Jul 7, 2025 | 10,410.00 | 10,670.00 | 10,350.00 | 10,670.00 | 10,670.00 | 2.20% | 54,485 |
| Jul 4, 2025 | 10,720.00 | 10,770.00 | 10,400.00 | 10,440.00 | 10,440.00 | -2.88% | 71,388 |
| Jul 3, 2025 | 10,800.00 | 10,800.00 | 10,610.00 | 10,750.00 | 10,750.00 | 0.47% | 37,680 |
| Jul 2, 2025 | 10,900.00 | 10,900.00 | 10,570.00 | 10,700.00 | 10,700.00 | -1.92% | 89,270 |
| Jul 1, 2025 | 10,950.00 | 10,970.00 | 10,830.00 | 10,910.00 | 10,910.00 | 0.46% | 82,847 |
| Jun 30, 2025 | 10,800.00 | 10,950.00 | 10,680.00 | 10,860.00 | 10,860.00 | 0.56% | 46,278 |
| Jun 27, 2025 | 10,940.00 | 10,940.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.28% | 53,747 |
| Jun 26, 2025 | 11,170.00 | 11,250.00 | 10,830.00 | 10,940.00 | 10,940.00 | -2.50% | 90,786 |
| Jun 25, 2025 | 11,250.00 | 11,460.00 | 11,070.00 | 11,220.00 | 11,220.00 | - | 123,056 |
| Jun 24, 2025 | 10,830.00 | 11,250.00 | 10,770.00 | 11,220.00 | 11,220.00 | 3.79% | 204,959 |
| Jun 23, 2025 | 10,940.00 | 10,960.00 | 10,790.00 | 10,810.00 | 10,810.00 | -1.82% | 61,797 |
| Jun 20, 2025 | 10,940.00 | 11,020.00 | 10,650.00 | 11,010.00 | 11,010.00 | 1.57% | 167,042 |
| Jun 19, 2025 | 10,300.00 | 10,980.00 | 10,190.00 | 10,840.00 | 10,840.00 | 5.24% | 191,160 |
| Jun 18, 2025 | 10,660.00 | 10,660.00 | 10,280.00 | 10,300.00 | 10,300.00 | -3.47% | 86,798 |
| Jun 17, 2025 | 11,000.00 | 11,050.00 | 10,400.00 | 10,670.00 | 10,670.00 | -2.20% | 159,428 |
| Jun 16, 2025 | 10,550.00 | 11,090.00 | 10,470.00 | 10,910.00 | 10,910.00 | 3.31% | 225,928 |
| Jun 13, 2025 | 11,000.00 | 11,070.00 | 10,510.00 | 10,560.00 | 10,560.00 | -4.00% | 126,832 |
| Jun 12, 2025 | 10,890.00 | 11,050.00 | 10,500.00 | 11,000.00 | 11,000.00 | 2.14% | 147,798 |
| Jun 11, 2025 | 10,940.00 | 11,000.00 | 10,700.00 | 10,770.00 | 10,770.00 | -1.19% | 53,698 |
| Jun 10, 2025 | 10,820.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 0.83% | 89,968 |
| Jun 9, 2025 | 10,600.00 | 10,990.00 | 10,600.00 | 10,810.00 | 10,810.00 | 2.76% | 116,989 |
| Jun 5, 2025 | 10,420.00 | 10,650.00 | 10,420.00 | 10,520.00 | 10,520.00 | 1.15% | 63,198 |
| Jun 4, 2025 | 10,100.00 | 10,500.00 | 10,030.00 | 10,400.00 | 10,400.00 | 2.06% | 141,418 |
| Jun 2, 2025 | 10,980.00 | 10,980.00 | 10,180.00 | 10,190.00 | 10,190.00 | -7.03% | 137,278 |
| May 30, 2025 | 10,680.00 | 11,180.00 | 10,630.00 | 10,960.00 | 10,960.00 | 2.62% | 208,781 |
| May 29, 2025 | 10,770.00 | 10,910.00 | 10,650.00 | 10,680.00 | 10,680.00 | -0.84% | 84,840 |
| May 28, 2025 | 10,600.00 | 10,870.00 | 10,460.00 | 10,770.00 | 10,770.00 | 2.18% | 123,760 |
| May 27, 2025 | 10,000.00 | 10,750.00 | 9,940.00 | 10,540.00 | 10,540.00 | 6.04% | 275,622 |
| May 26, 2025 | 10,200.00 | 10,220.00 | 9,940.00 | 9,940.00 | 9,940.00 | -1.78% | 75,911 |
| May 23, 2025 | 10,280.00 | 10,430.00 | 10,080.00 | 10,120.00 | 10,120.00 | -1.75% | 67,188 |
| May 22, 2025 | 10,520.00 | 10,600.00 | 10,260.00 | 10,300.00 | 10,300.00 | -2.83% | 61,777 |