STIC Investments, Inc. (KRX:026890)
South Korea · Delayed Price · Currency is KRW 10,750
+250 (2.38%)
At close: Nov 5, 2025
STIC Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 10,320.00 | 10,850.00 | 10,040.00 | 10,750.00 | 10,750.00 | 2.38% | 211,959 |
| 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% | 426,790 |
| 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% | 64,177 |
| 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% | 51,673 |
| 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% | 51,246 |
| 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% | 50,789 |
| 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% | 77,990 |
| 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% | 84,549 |
| 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% | 55,122 |
| 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% | 93,664 |
| 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% | 131,370 |
| 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 |
| 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 |