STIC Investments, Inc. (KRX:026890)
South Korea · Delayed Price · Currency is KRW 8,100.00
-150.00 (-1.82%)
At close: Oct 8, 2026
STIC Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8,120.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.82% | 54,145 |
| Oct 7, 2026 | 7,810.00 | 8,300.00 | 7,810.00 | 8,250.00 | 8,250.00 | 4.83% | 65,070 |
| Oct 6, 2026 | 7,980.00 | 8,080.00 | 7,800.00 | 7,870.00 | 7,870.00 | 0.13% | 65,919 |
| Oct 2, 2026 | 7,890.00 | 8,140.00 | 7,810.00 | 7,860.00 | 7,860.00 | -0.38% | 34,608 |
| Oct 1, 2026 | 7,880.00 | 7,930.00 | 7,790.00 | 7,890.00 | 7,890.00 | -0.75% | 27,583 |
| Sep 30, 2026 | 8,030.00 | 8,130.00 | 7,870.00 | 7,950.00 | 7,950.00 | -0.50% | 24,756 |
| Sep 29, 2026 | 8,010.00 | 8,020.00 | 7,860.00 | 7,990.00 | 7,990.00 | 0.25% | 24,283 |
| Sep 28, 2026 | 7,880.00 | 8,060.00 | 7,740.00 | 7,970.00 | 7,970.00 | 1.14% | 30,148 |
| Sep 23, 2026 | 7,970.00 | 7,970.00 | 7,780.00 | 7,880.00 | 7,880.00 | -0.25% | 24,706 |
| Sep 22, 2026 | 7,560.00 | 7,930.00 | 7,560.00 | 7,900.00 | 7,900.00 | 5.90% | 40,921 |
| Sep 21, 2026 | 7,650.00 | 7,650.00 | 7,370.00 | 7,460.00 | 7,460.00 | -0.27% | 56,651 |
| Sep 18, 2026 | 7,810.00 | 8,000.00 | 7,480.00 | 7,480.00 | 7,480.00 | -3.11% | 88,440 |
| Sep 17, 2026 | 8,400.00 | 8,400.00 | 7,700.00 | 7,720.00 | 7,720.00 | -6.76% | 107,742 |
| Sep 16, 2026 | 8,360.00 | 8,500.00 | 8,180.00 | 8,280.00 | 8,280.00 | -0.72% | 17,173 |
| Sep 15, 2026 | 8,450.00 | 8,450.00 | 8,270.00 | 8,340.00 | 8,340.00 | -0.95% | 17,891 |
| Sep 14, 2026 | 8,500.00 | 8,500.00 | 8,340.00 | 8,420.00 | 8,420.00 | -0.36% | 28,080 |
| Sep 11, 2026 | 8,430.00 | 8,600.00 | 8,430.00 | 8,450.00 | 8,450.00 | -0.35% | 23,497 |
| Sep 10, 2026 | 8,350.00 | 8,490.00 | 8,350.00 | 8,480.00 | 8,480.00 | 1.07% | 25,512 |
| Sep 9, 2026 | 8,400.00 | 8,490.00 | 8,290.00 | 8,390.00 | 8,390.00 | -0.12% | 27,341 |
| Sep 8, 2026 | 8,320.00 | 8,530.00 | 8,320.00 | 8,400.00 | 8,400.00 | -0.47% | 30,413 |
| Sep 7, 2026 | 8,270.00 | 8,440.00 | 8,270.00 | 8,440.00 | 8,440.00 | 1.32% | 15,196 |
| Sep 4, 2026 | 8,570.00 | 8,580.00 | 8,310.00 | 8,330.00 | 8,330.00 | - | 16,751 |
| Sep 3, 2026 | 8,430.00 | 8,490.00 | 8,300.00 | 8,330.00 | 8,330.00 | -0.24% | 32,911 |
| Sep 2, 2026 | 8,330.00 | 8,510.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.53% | 34,257 |
| Sep 1, 2026 | 8,440.00 | 8,570.00 | 8,420.00 | 8,480.00 | 8,480.00 | -0.24% | 53,899 |
| Aug 31, 2026 | 8,430.00 | 8,510.00 | 8,300.00 | 8,500.00 | 8,500.00 | 0.35% | 31,016 |
| Aug 28, 2026 | 8,480.00 | 8,550.00 | 8,330.00 | 8,470.00 | 8,470.00 | 0.83% | 29,606 |
| Aug 27, 2026 | 8,360.00 | 8,460.00 | 8,280.00 | 8,400.00 | 8,400.00 | 0.36% | 31,484 |
| Aug 26, 2026 | 8,350.00 | 8,520.00 | 8,280.00 | 8,370.00 | 8,370.00 | -0.36% | 40,615 |
| Aug 25, 2026 | 8,240.00 | 8,450.00 | 8,140.00 | 8,400.00 | 8,400.00 | 1.20% | 28,482 |
| Aug 24, 2026 | 8,410.00 | 8,410.00 | 8,220.00 | 8,300.00 | 8,300.00 | -0.60% | 21,982 |
| Aug 21, 2026 | 8,470.00 | 8,470.00 | 8,210.00 | 8,350.00 | 8,350.00 | -1.07% | 30,802 |
| Aug 20, 2026 | 8,350.00 | 8,560.00 | 8,300.00 | 8,440.00 | 8,440.00 | 2.18% | 43,969 |
| Aug 19, 2026 | 8,430.00 | 8,470.00 | 8,220.00 | 8,260.00 | 8,260.00 | -2.71% | 28,436 |
| Aug 18, 2026 | 8,610.00 | 8,680.00 | 8,420.00 | 8,490.00 | 8,490.00 | -1.96% | 45,224 |
| Aug 14, 2026 | 8,490.00 | 8,670.00 | 8,480.00 | 8,660.00 | 8,660.00 | 2.00% | 35,962 |
| Aug 13, 2026 | 8,500.00 | 8,650.00 | 8,390.00 | 8,490.00 | 8,490.00 | - | 21,375 |
| Aug 12, 2026 | 8,490.00 | 8,630.00 | 8,370.00 | 8,490.00 | 8,490.00 | -0.70% | 33,337 |
| Aug 11, 2026 | 8,150.00 | 8,600.00 | 8,140.00 | 8,550.00 | 8,550.00 | 4.14% | 56,104 |
| Aug 10, 2026 | 8,030.00 | 8,300.00 | 8,030.00 | 8,210.00 | 8,210.00 | 2.24% | 33,056 |
| Aug 7, 2026 | 7,960.00 | 8,050.00 | 7,870.00 | 8,030.00 | 8,030.00 | 0.12% | 39,909 |
| Aug 6, 2026 | 8,030.00 | 8,170.00 | 7,950.00 | 8,020.00 | 8,020.00 | 0.88% | 51,508 |
| Aug 5, 2026 | 8,020.00 | 8,050.00 | 7,930.00 | 7,950.00 | 7,950.00 | 0.38% | 28,179 |
| Aug 4, 2026 | 7,690.00 | 8,030.00 | 7,690.00 | 7,920.00 | 7,920.00 | 3.39% | 40,744 |
| Aug 3, 2026 | 7,880.00 | 7,980.00 | 7,610.00 | 7,660.00 | 7,660.00 | -1.79% | 63,180 |
| Jul 31, 2026 | 7,500.00 | 7,990.00 | 7,500.00 | 7,800.00 | 7,800.00 | 5.41% | 54,329 |
| Jul 30, 2026 | 7,190.00 | 7,710.00 | 7,190.00 | 7,400.00 | 7,400.00 | 0.54% | 75,676 |
| Jul 29, 2026 | 7,930.00 | 7,930.00 | 7,260.00 | 7,360.00 | 7,360.00 | -6.24% | 108,409 |
| Jul 28, 2026 | 7,900.00 | 8,000.00 | 7,750.00 | 7,850.00 | 7,850.00 | -1.26% | 74,912 |
| Jul 27, 2026 | 7,810.00 | 8,090.00 | 7,400.00 | 7,950.00 | 7,950.00 | 1.79% | 44,347 |