STIC Investments, Inc. (KRX:026890)
South Korea · Delayed Price · Currency is KRW 7,480.00
-240.00 (-3.11%)
Sep 18, 2026, 3:30 PM KST
STIC Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7,810.00 | 8,000.00 | 7,480.00 | 7,480.00 | 7,480.00 | -3.11% | 87,431 |
| Sep 17, 2026 | 8,400.00 | 8,400.00 | 7,700.00 | 7,720.00 | 7,720.00 | -6.76% | 106,174 |
| Sep 16, 2026 | 8,360.00 | 8,500.00 | 8,180.00 | 8,280.00 | 8,280.00 | -0.72% | 17,100 |
| 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% | 25,538 |
| 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 |
| Jul 24, 2026 | 7,520.00 | 7,990.00 | 7,520.00 | 7,810.00 | 7,810.00 | 1.69% | 99,631 |
| Jul 23, 2026 | 7,260.00 | 7,720.00 | 7,260.00 | 7,680.00 | 7,680.00 | 5.35% | 51,836 |
| Jul 22, 2026 | 8,230.00 | 8,230.00 | 7,290.00 | 7,290.00 | 7,290.00 | -10.77% | 112,407 |
| Jul 21, 2026 | 8,550.00 | 8,710.00 | 8,050.00 | 8,170.00 | 8,170.00 | -4.33% | 135,244 |
| Jul 20, 2026 | 8,440.00 | 8,720.00 | 8,400.00 | 8,540.00 | 8,540.00 | 1.30% | 114,875 |
| Jul 16, 2026 | 8,480.00 | 8,550.00 | 8,320.00 | 8,430.00 | 8,430.00 | -0.47% | 88,962 |
| Jul 15, 2026 | 8,280.00 | 8,490.00 | 7,920.00 | 8,470.00 | 8,470.00 | 2.54% | 117,566 |
| Jul 14, 2026 | 7,780.00 | 8,450.00 | 7,780.00 | 8,260.00 | 8,260.00 | 4.56% | 188,329 |
| Jul 13, 2026 | 7,540.00 | 7,970.00 | 7,540.00 | 7,900.00 | 7,900.00 | 4.08% | 142,103 |
| Jul 10, 2026 | 7,150.00 | 7,630.00 | 7,150.00 | 7,590.00 | 7,590.00 | 6.15% | 75,660 |
| Jul 9, 2026 | 7,310.00 | 7,350.00 | 7,080.00 | 7,150.00 | 7,150.00 | -2.85% | 99,753 |