STIC Investments, Inc. (KRX:026890)
South Korea · Delayed Price · Currency is KRW 8,270.00
-510.00 (-5.81%)
Last updated: May 20, 2026, 2:19 PM KST
STIC Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8,610.00 | 8,830.00 | 8,530.00 | 8,780.00 | 8,780.00 | 2.33% | 113,427 |
| May 18, 2026 | 8,990.00 | 9,040.00 | 8,570.00 | 8,580.00 | 8,580.00 | -4.13% | 128,547 |
| May 15, 2026 | 9,200.00 | 9,370.00 | 8,860.00 | 8,950.00 | 8,950.00 | -1.76% | 112,901 |
| May 14, 2026 | 9,190.00 | 9,210.00 | 9,000.00 | 9,110.00 | 9,110.00 | 0.66% | 45,659 |
| May 13, 2026 | 9,250.00 | 9,280.00 | 9,030.00 | 9,050.00 | 9,050.00 | -1.52% | 65,069 |
| May 12, 2026 | 9,530.00 | 9,610.00 | 8,940.00 | 9,190.00 | 9,190.00 | -2.75% | 160,619 |
| May 11, 2026 | 9,610.00 | 9,720.00 | 9,430.00 | 9,450.00 | 9,450.00 | -1.77% | 136,181 |
| May 8, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,620.00 | 9,620.00 | -1.23% | 93,885 |
| May 7, 2026 | 9,720.00 | 9,940.00 | 9,670.00 | 9,740.00 | 9,740.00 | -0.20% | 113,740 |
| May 6, 2026 | 9,990.00 | 10,000.00 | 9,690.00 | 9,760.00 | 9,760.00 | -2.11% | 155,522 |
| May 4, 2026 | 10,290.00 | 10,310.00 | 9,970.00 | 9,970.00 | 9,970.00 | -1.48% | 95,300 |
| Apr 30, 2026 | 10,600.00 | 10,710.00 | 10,120.00 | 10,120.00 | 10,120.00 | -4.17% | 102,528 |
| Apr 29, 2026 | 10,880.00 | 10,890.00 | 10,100.00 | 10,560.00 | 10,560.00 | 8.75% | 395,815 |
| Apr 28, 2026 | 9,690.00 | 9,830.00 | 9,640.00 | 9,710.00 | 9,710.00 | 0.10% | 62,074 |
| Apr 27, 2026 | 9,940.00 | 9,990.00 | 9,670.00 | 9,700.00 | 9,700.00 | -0.51% | 65,259 |
| Apr 24, 2026 | 9,700.00 | 9,880.00 | 9,690.00 | 9,750.00 | 9,750.00 | 0.52% | 50,544 |
| Apr 23, 2026 | 9,700.00 | 9,940.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.52% | 39,767 |
| Apr 22, 2026 | 9,730.00 | 9,750.00 | 9,590.00 | 9,650.00 | 9,650.00 | -0.52% | 36,094 |
| Apr 21, 2026 | 9,570.00 | 9,890.00 | 9,570.00 | 9,700.00 | 9,700.00 | 1.25% | 44,205 |
| Apr 20, 2026 | 9,700.00 | 9,730.00 | 9,560.00 | 9,580.00 | 9,580.00 | -2.04% | 59,511 |
| Apr 17, 2026 | 9,930.00 | 10,100.00 | 9,670.00 | 9,780.00 | 9,780.00 | -1.51% | 70,041 |
| Apr 16, 2026 | 9,710.00 | 9,960.00 | 9,700.00 | 9,930.00 | 9,930.00 | 2.90% | 43,186 |
| Apr 15, 2026 | 9,700.00 | 9,740.00 | 9,530.00 | 9,650.00 | 9,650.00 | 1.69% | 52,392 |
| Apr 14, 2026 | 9,400.00 | 9,780.00 | 9,400.00 | 9,490.00 | 9,490.00 | 0.64% | 53,579 |
| Apr 13, 2026 | 9,350.00 | 9,460.00 | 9,200.00 | 9,430.00 | 9,430.00 | 0.53% | 16,625 |
| Apr 10, 2026 | 9,240.00 | 9,470.00 | 9,240.00 | 9,380.00 | 9,380.00 | 2.07% | 48,927 |
| Apr 9, 2026 | 9,500.00 | 9,600.00 | 9,180.00 | 9,190.00 | 9,190.00 | -3.57% | 53,946 |
| Apr 8, 2026 | 9,540.00 | 9,580.00 | 9,270.00 | 9,530.00 | 9,530.00 | 3.81% | 53,549 |
| Apr 7, 2026 | 9,200.00 | 9,350.00 | 9,130.00 | 9,180.00 | 9,180.00 | - | 47,792 |
| Apr 6, 2026 | 9,270.00 | 9,270.00 | 9,060.00 | 9,180.00 | 9,180.00 | -0.54% | 80,832 |
| Apr 3, 2026 | 9,550.00 | 9,550.00 | 9,160.00 | 9,230.00 | 9,230.00 | -0.32% | 78,126 |
| Apr 2, 2026 | 9,300.00 | 9,460.00 | 9,110.00 | 9,260.00 | 9,260.00 | 1.09% | 127,113 |
| Apr 1, 2026 | 8,850.00 | 9,210.00 | 8,750.00 | 9,160.00 | 9,160.00 | 7.39% | 102,205 |
| Mar 31, 2026 | 9,070.00 | 9,070.00 | 8,520.00 | 8,530.00 | 8,530.00 | -4.59% | 86,251 |
| Mar 30, 2026 | 9,270.00 | 9,270.00 | 8,900.00 | 8,940.00 | 8,940.00 | -5.40% | 74,870 |
| Mar 27, 2026 | 9,400.00 | 9,480.00 | 9,230.00 | 9,450.00 | 9,450.00 | -1.36% | 58,562 |
| Mar 26, 2026 | 9,900.00 | 9,900.00 | 9,550.00 | 9,580.00 | 9,580.00 | -2.24% | 80,500 |
| Mar 25, 2026 | 9,750.00 | 9,800.00 | 9,460.00 | 9,800.00 | 9,800.00 | 2.19% | 150,329 |
| Mar 24, 2026 | 9,480.00 | 9,690.00 | 9,330.00 | 9,590.00 | 9,590.00 | 2.02% | 100,925 |
| Mar 23, 2026 | 9,740.00 | 9,740.00 | 9,300.00 | 9,400.00 | 9,400.00 | -4.57% | 83,355 |
| Mar 20, 2026 | 10,080.00 | 10,220.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.30% | 153,640 |
| Mar 19, 2026 | 10,070.00 | 10,170.00 | 9,910.00 | 9,980.00 | 9,980.00 | -2.25% | 59,379 |
| Mar 18, 2026 | 10,210.00 | 10,300.00 | 10,110.00 | 10,210.00 | 10,210.00 | 0.59% | 111,332 |
| Mar 17, 2026 | 10,230.00 | 10,230.00 | 9,960.00 | 10,150.00 | 10,150.00 | 2.53% | 63,102 |
| Mar 16, 2026 | 10,070.00 | 10,070.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.88% | 97,121 |
| Mar 13, 2026 | 10,000.00 | 10,200.00 | 9,810.00 | 10,090.00 | 10,090.00 | -0.88% | 50,160 |
| Mar 12, 2026 | 10,000.00 | 10,200.00 | 9,930.00 | 10,180.00 | 10,180.00 | 0.30% | 49,622 |
| Mar 11, 2026 | 10,270.00 | 10,400.00 | 10,030.00 | 10,150.00 | 10,150.00 | 0.20% | 86,957 |
| Mar 10, 2026 | 10,340.00 | 10,340.00 | 10,010.00 | 10,130.00 | 10,130.00 | 2.43% | 91,004 |
| Mar 9, 2026 | 10,040.00 | 10,040.00 | 9,630.00 | 9,890.00 | 9,890.00 | -5.72% | 137,808 |