STIC Investments, Inc. (KRX:026890)
South Korea · Delayed Price · Currency is KRW 10,980
+220 (2.04%)
At close: Nov 26, 2025
STIC Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 10,750.00 | 11,200.00 | 10,620.00 | 10,980.00 | 10,980.00 | 2.04% | 193,267 |
| Nov 25, 2025 | 10,120.00 | 11,000.00 | 10,120.00 | 10,760.00 | 10,760.00 | 6.32% | 271,153 |
| Nov 24, 2025 | 10,070.00 | 10,300.00 | 10,030.00 | 10,120.00 | 10,120.00 | 0.50% | 117,490 |
| Nov 21, 2025 | 10,050.00 | 10,150.00 | 9,960.00 | 10,070.00 | 10,070.00 | -0.69% | 44,164 |
| Nov 20, 2025 | 10,070.00 | 10,290.00 | 10,010.00 | 10,140.00 | 10,140.00 | 2.01% | 59,584 |
| Nov 19, 2025 | 10,300.00 | 10,350.00 | 9,930.00 | 9,940.00 | 9,940.00 | -3.31% | 76,649 |
| Nov 18, 2025 | 10,930.00 | 10,930.00 | 10,160.00 | 10,280.00 | 10,280.00 | -4.28% | 104,824 |
| Nov 17, 2025 | 10,590.00 | 10,850.00 | 10,490.00 | 10,740.00 | 10,740.00 | 1.42% | 69,189 |
| Nov 14, 2025 | 10,600.00 | 10,930.00 | 10,480.00 | 10,590.00 | 10,590.00 | -0.75% | 89,373 |
| Nov 13, 2025 | 10,820.00 | 10,850.00 | 10,570.00 | 10,670.00 | 10,670.00 | -1.93% | 75,682 |
| Nov 12, 2025 | 10,880.00 | 10,890.00 | 10,640.00 | 10,880.00 | 10,880.00 | - | 86,830 |
| Nov 11, 2025 | 10,640.00 | 11,160.00 | 10,640.00 | 10,880.00 | 10,880.00 | 1.59% | 129,682 |
| Nov 10, 2025 | 10,290.00 | 10,990.00 | 10,290.00 | 10,710.00 | 10,710.00 | 4.18% | 120,233 |
| Nov 7, 2025 | 10,400.00 | 10,400.00 | 10,060.00 | 10,280.00 | 10,280.00 | -2.00% | 90,088 |
| Nov 6, 2025 | 10,760.00 | 10,820.00 | 10,480.00 | 10,490.00 | 10,490.00 | -2.42% | 95,244 |
| Nov 5, 2025 | 10,320.00 | 10,850.00 | 10,040.00 | 10,750.00 | 10,750.00 | 2.38% | 214,183 |
| Nov 4, 2025 | 10,100.00 | 10,800.00 | 10,100.00 | 10,500.00 | 10,500.00 | 2.94% | 123,701 |
| Nov 3, 2025 | 10,390.00 | 10,880.00 | 10,190.00 | 10,200.00 | 10,200.00 | -1.92% | 119,434 |
| Oct 31, 2025 | 9,900.00 | 10,840.00 | 9,760.00 | 10,400.00 | 10,400.00 | 8.45% | 424,275 |
| Oct 30, 2025 | 9,900.00 | 10,000.00 | 9,400.00 | 9,590.00 | 9,590.00 | -3.13% | 82,039 |
| Oct 29, 2025 | 10,110.00 | 10,120.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.08% | 73,203 |
| Oct 28, 2025 | 10,030.00 | 10,390.00 | 9,850.00 | 10,110.00 | 10,110.00 | 1.61% | 117,212 |
| Oct 27, 2025 | 9,850.00 | 10,010.00 | 9,740.00 | 9,950.00 | 9,950.00 | 2.68% | 71,552 |
| Oct 24, 2025 | 9,910.00 | 9,910.00 | 9,690.00 | 9,690.00 | 9,690.00 | -0.72% | 62,742 |
| Oct 23, 2025 | 9,820.00 | 9,930.00 | 9,700.00 | 9,760.00 | 9,760.00 | -1.51% | 48,338 |
| Oct 22, 2025 | 9,850.00 | 9,960.00 | 9,770.00 | 9,910.00 | 9,910.00 | 0.41% | 50,102 |
| Oct 21, 2025 | 10,100.00 | 10,160.00 | 9,830.00 | 9,870.00 | 9,870.00 | -2.28% | 131,716 |
| Oct 20, 2025 | 10,460.00 | 10,460.00 | 10,090.00 | 10,100.00 | 10,100.00 | -3.44% | 122,279 |
| Oct 17, 2025 | 10,540.00 | 10,540.00 | 10,220.00 | 10,460.00 | 10,460.00 | -0.38% | 45,843 |
| Oct 16, 2025 | 10,490.00 | 10,580.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.19% | 40,962 |
| Oct 15, 2025 | 10,200.00 | 10,580.00 | 10,190.00 | 10,520.00 | 10,520.00 | 3.14% | 43,047 |
| Oct 14, 2025 | 10,250.00 | 10,350.00 | 10,130.00 | 10,200.00 | 10,200.00 | -0.49% | 50,125 |
| Oct 13, 2025 | 10,320.00 | 10,500.00 | 10,230.00 | 10,250.00 | 10,250.00 | -3.21% | 64,534 |
| Oct 10, 2025 | 10,590.00 | 10,610.00 | 10,320.00 | 10,590.00 | 10,590.00 | 0.86% | 65,968 |
| Oct 2, 2025 | 10,660.00 | 10,850.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.50% | 65,607 |
| Oct 1, 2025 | 10,910.00 | 10,910.00 | 10,600.00 | 10,660.00 | 10,660.00 | -0.09% | 40,225 |
| Sep 30, 2025 | 10,600.00 | 10,880.00 | 10,600.00 | 10,670.00 | 10,670.00 | 0.66% | 83,733 |
| Sep 29, 2025 | 10,350.00 | 10,780.00 | 10,350.00 | 10,600.00 | 10,600.00 | 3.41% | 97,759 |
| Sep 26, 2025 | 10,400.00 | 10,590.00 | 10,195.00 | 10,250.00 | 10,250.00 | -2.38% | 54,087 |
| Sep 25, 2025 | 10,610.00 | 10,610.00 | 10,420.00 | 10,500.00 | 10,500.00 | -0.94% | 70,157 |
| Sep 24, 2025 | 10,800.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,600.00 | -1.03% | 91,795 |
| Sep 23, 2025 | 10,860.00 | 11,100.00 | 10,700.00 | 10,710.00 | 10,710.00 | -2.37% | 89,066 |
| Sep 22, 2025 | 11,400.00 | 11,400.00 | 10,950.00 | 10,970.00 | 10,970.00 | -3.18% | 102,064 |
| Sep 19, 2025 | 11,240.00 | 11,470.00 | 11,190.00 | 11,330.00 | 11,330.00 | 0.27% | 199,431 |
| Sep 18, 2025 | 11,860.00 | 11,860.00 | 11,170.00 | 11,300.00 | 11,300.00 | -0.79% | 92,099 |
| Sep 17, 2025 | 11,600.00 | 11,600.00 | 11,210.00 | 11,390.00 | 11,390.00 | -1.04% | 77,781 |
| Sep 16, 2025 | 11,740.00 | 11,830.00 | 11,400.00 | 11,510.00 | 11,510.00 | -1.88% | 130,187 |
| Sep 15, 2025 | 11,600.00 | 11,920.00 | 11,600.00 | 11,730.00 | 11,730.00 | 0.95% | 150,992 |
| Sep 12, 2025 | 10,840.00 | 11,980.00 | 10,820.00 | 11,620.00 | 11,620.00 | 7.20% | 611,854 |
| Sep 11, 2025 | 10,780.00 | 10,960.00 | 10,730.00 | 10,840.00 | 10,840.00 | 0.56% | 83,866 |