STIC Investments, Inc. (KRX:026890)
South Korea · Delayed Price · Currency is KRW 8,150.00
-390.00 (-4.57%)
Jul 21, 2026, 3:19 PM KST
STIC Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8,440.00 | 8,720.00 | 8,400.00 | 8,590.00 | 8,590.00 | 1.90% | 109,435 |
| 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% | 117,548 |
| 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% | 142,089 |
| 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 |
| Jul 8, 2026 | 7,050.00 | 7,390.00 | 7,050.00 | 7,360.00 | 7,360.00 | 1.66% | 125,756 |
| Jul 7, 2026 | 7,040.00 | 7,350.00 | 7,000.00 | 7,240.00 | 7,240.00 | 2.84% | 81,417 |
| Jul 6, 2026 | 7,100.00 | 7,210.00 | 6,930.00 | 7,040.00 | 7,040.00 | -0.98% | 56,957 |
| Jul 3, 2026 | 7,050.00 | 7,130.00 | 6,820.00 | 7,110.00 | 7,110.00 | 0.14% | 45,277 |
| Jul 2, 2026 | 7,000.00 | 7,180.00 | 6,810.00 | 7,100.00 | 7,100.00 | 1.87% | 56,941 |
| Jul 1, 2026 | 6,860.00 | 7,080.00 | 6,830.00 | 6,970.00 | 6,970.00 | 1.60% | 69,215 |
| Jun 30, 2026 | 6,730.00 | 7,080.00 | 6,730.00 | 6,860.00 | 6,860.00 | -0.44% | 119,540 |
| Jun 29, 2026 | 6,150.00 | 7,000.00 | 6,150.00 | 6,890.00 | 6,890.00 | 7.66% | 84,640 |
| Jun 26, 2026 | 6,650.00 | 6,770.00 | 6,270.00 | 6,400.00 | 6,400.00 | -4.48% | 151,442 |
| Jun 25, 2026 | 6,680.00 | 6,790.00 | 6,610.00 | 6,700.00 | 6,700.00 | -0.15% | 114,135 |
| Jun 24, 2026 | 6,540.00 | 6,840.00 | 6,410.00 | 6,710.00 | 6,710.00 | 3.23% | 92,333 |
| Jun 23, 2026 | 6,220.00 | 6,700.00 | 6,210.00 | 6,500.00 | 6,500.00 | 3.67% | 178,632 |
| Jun 22, 2026 | 6,230.00 | 6,640.00 | 5,990.00 | 6,270.00 | 6,270.00 | 0.80% | 104,364 |
| Jun 19, 2026 | 6,680.00 | 6,890.00 | 6,190.00 | 6,220.00 | 6,220.00 | -8.80% | 162,488 |
| Jun 18, 2026 | 7,140.00 | 7,300.00 | 6,820.00 | 6,820.00 | 6,820.00 | -4.08% | 103,324 |
| Jun 17, 2026 | 7,200.00 | 7,300.00 | 7,030.00 | 7,110.00 | 7,110.00 | - | 48,777 |
| Jun 16, 2026 | 7,120.00 | 7,250.00 | 7,020.00 | 7,110.00 | 7,110.00 | -0.70% | 185,325 |
| Jun 15, 2026 | 7,070.00 | 7,220.00 | 6,980.00 | 7,160.00 | 7,160.00 | 1.42% | 92,725 |
| Jun 12, 2026 | 6,740.00 | 7,120.00 | 6,660.00 | 7,060.00 | 7,060.00 | 7.13% | 105,872 |
| Jun 11, 2026 | 6,950.00 | 6,950.00 | 6,370.00 | 6,590.00 | 6,590.00 | -5.04% | 302,729 |
| Jun 10, 2026 | 7,070.00 | 7,100.00 | 6,640.00 | 6,940.00 | 6,940.00 | -2.80% | 94,709 |
| Jun 9, 2026 | 6,600.00 | 7,420.00 | 6,600.00 | 7,140.00 | 7,140.00 | 8.18% | 111,167 |
| Jun 8, 2026 | 6,760.00 | 7,100.00 | 6,400.00 | 6,600.00 | 6,600.00 | -9.59% | 79,145 |
| Jun 5, 2026 | 7,070.00 | 7,320.00 | 7,050.00 | 7,300.00 | 7,300.00 | 3.25% | 93,394 |
| Jun 4, 2026 | 7,370.00 | 7,520.00 | 7,060.00 | 7,070.00 | 7,070.00 | -6.11% | 115,953 |
| Jun 2, 2026 | 7,300.00 | 8,000.00 | 7,220.00 | 7,530.00 | 7,530.00 | 0.94% | 95,914 |
| Jun 1, 2026 | 7,890.00 | 7,990.00 | 7,340.00 | 7,460.00 | 7,460.00 | -5.45% | 252,010 |
| May 29, 2026 | 8,070.00 | 8,100.00 | 7,500.00 | 7,890.00 | 7,890.00 | -1.99% | 114,272 |
| May 28, 2026 | 8,400.00 | 8,400.00 | 7,710.00 | 8,050.00 | 8,050.00 | -2.07% | 89,131 |
| May 27, 2026 | 8,390.00 | 8,560.00 | 8,220.00 | 8,220.00 | 8,220.00 | -4.08% | 58,759 |
| May 26, 2026 | 8,940.00 | 9,250.00 | 8,560.00 | 8,570.00 | 8,570.00 | -4.14% | 86,448 |
| May 22, 2026 | 8,740.00 | 8,970.00 | 8,740.00 | 8,940.00 | 8,940.00 | 3.35% | 59,866 |
| May 21, 2026 | 8,590.00 | 8,790.00 | 8,500.00 | 8,650.00 | 8,650.00 | 3.72% | 59,153 |
| May 20, 2026 | 8,600.00 | 8,630.00 | 8,150.00 | 8,340.00 | 8,340.00 | -5.01% | 126,493 |
| 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 |