STIC Investments, Inc. (KRX:026890)
South Korea · Delayed Price · Currency is KRW 11,730
+110 (0.95%)
At close: Sep 15, 2025
STIC Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10,840.00 | 11,980.00 | 10,820.00 | 11,620.00 | 11,620.00 | 7.20% | 609,247 |
| Sep 11, 2025 | 10,780.00 | 10,960.00 | 10,730.00 | 10,840.00 | 10,840.00 | 0.56% | 83,866 |
| Sep 10, 2025 | 10,600.00 | 10,890.00 | 10,560.00 | 10,780.00 | 10,780.00 | 1.22% | 71,401 |
| Sep 9, 2025 | 10,530.00 | 10,870.00 | 10,530.00 | 10,650.00 | 10,650.00 | -0.19% | 64,371 |
| Sep 8, 2025 | 10,350.00 | 10,680.00 | 10,010.00 | 10,670.00 | 10,670.00 | 3.39% | 78,426 |
| Sep 5, 2025 | 10,110.00 | 10,360.00 | 10,070.00 | 10,320.00 | 10,320.00 | 2.08% | 73,596 |
| Sep 4, 2025 | 10,070.00 | 10,220.00 | 10,000.00 | 10,110.00 | 10,110.00 | 1.10% | 49,941 |
| Sep 3, 2025 | 9,980.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.60% | 23,231 |
| Sep 2, 2025 | 10,010.00 | 10,130.00 | 9,990.00 | 10,060.00 | 10,060.00 | 0.50% | 24,495 |
| Sep 1, 2025 | 10,000.00 | 10,190.00 | 9,950.00 | 10,010.00 | 10,010.00 | -1.48% | 80,739 |
| Aug 29, 2025 | 10,450.00 | 10,450.00 | 10,110.00 | 10,160.00 | 10,160.00 | -2.03% | 74,488 |
| Aug 28, 2025 | 9,990.00 | 10,440.00 | 9,970.00 | 10,370.00 | 10,370.00 | 4.01% | 133,081 |
| Aug 27, 2025 | 10,000.00 | 10,000.00 | 9,830.00 | 9,970.00 | 9,970.00 | 0.91% | 62,593 |
| Aug 26, 2025 | 9,800.00 | 9,990.00 | 9,730.00 | 9,880.00 | 9,880.00 | 0.71% | 72,778 |
| Aug 25, 2025 | 9,950.00 | 9,980.00 | 9,810.00 | 9,810.00 | 9,810.00 | - | 27,804 |
| Aug 22, 2025 | 10,020.00 | 10,100.00 | 9,770.00 | 9,810.00 | 9,810.00 | -2.10% | 48,635 |
| Aug 21, 2025 | 9,750.00 | 10,240.00 | 9,750.00 | 10,020.00 | 10,020.00 | 2.98% | 129,612 |
| Aug 20, 2025 | 9,700.00 | 9,750.00 | 9,560.00 | 9,730.00 | 9,730.00 | -0.61% | 62,100 |
| Aug 19, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,790.00 | 9,790.00 | 2.41% | 79,126 |
| Aug 18, 2025 | 9,640.00 | 9,660.00 | 9,430.00 | 9,560.00 | 9,560.00 | -0.83% | 54,645 |
| Aug 14, 2025 | 9,450.00 | 9,700.00 | 9,400.00 | 9,640.00 | 9,640.00 | 2.01% | 67,181 |
| Aug 13, 2025 | 9,450.00 | 9,640.00 | 9,320.00 | 9,450.00 | 9,450.00 | 1.18% | 102,200 |
| Aug 12, 2025 | 9,540.00 | 9,740.00 | 9,340.00 | 9,340.00 | 9,340.00 | -3.11% | 79,638 |
| Aug 11, 2025 | 9,600.00 | 9,670.00 | 9,510.00 | 9,640.00 | 9,640.00 | -0.41% | 71,342 |
| Aug 8, 2025 | 9,890.00 | 9,900.00 | 9,670.00 | 9,680.00 | 9,680.00 | -0.82% | 34,251 |
| Aug 7, 2025 | 9,810.00 | 9,880.00 | 9,750.00 | 9,760.00 | 9,760.00 | -0.51% | 41,828 |
| Aug 6, 2025 | 9,800.00 | 9,880.00 | 9,630.00 | 9,810.00 | 9,810.00 | 0.31% | 38,624 |
| Aug 5, 2025 | 9,500.00 | 9,880.00 | 9,500.00 | 9,780.00 | 9,780.00 | 1.77% | 53,432 |
| Aug 4, 2025 | 9,600.00 | 9,630.00 | 9,360.00 | 9,610.00 | 9,610.00 | -0.10% | 113,943 |
| Aug 1, 2025 | 9,900.00 | 9,980.00 | 9,570.00 | 9,620.00 | 9,620.00 | -3.22% | 175,302 |
| 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 |