STI Co., Ltd. (KOSDAQ:039440)
South Korea
· Delayed Price · Currency is KRW 26,750
+1,450 (5.73%)
At close: Dec 5, 2025
STI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,300.00 | 26,800.00 | 24,800.00 | 26,750.00 | 26,750.00 | 5.73% | 428,688 |
| Dec 4, 2025 | 25,700.00 | 25,700.00 | 24,750.00 | 25,300.00 | 25,300.00 | -2.32% | 223,401 |
| Dec 3, 2025 | 25,750.00 | 26,250.00 | 25,400.00 | 25,900.00 | 25,900.00 | 1.57% | 165,327 |
| Dec 2, 2025 | 26,050.00 | 26,200.00 | 25,400.00 | 25,500.00 | 25,500.00 | -2.30% | 153,206 |
| Dec 1, 2025 | 26,000.00 | 26,450.00 | 25,100.00 | 26,100.00 | 26,100.00 | 2.35% | 296,366 |
| Nov 28, 2025 | 24,800.00 | 25,550.00 | 24,250.00 | 25,500.00 | 25,500.00 | 4.51% | 218,201 |
| Nov 27, 2025 | 25,400.00 | 25,500.00 | 24,400.00 | 24,400.00 | 24,400.00 | -3.56% | 204,197 |
| Nov 26, 2025 | 25,050.00 | 25,300.00 | 24,000.00 | 25,300.00 | 25,300.00 | 2.22% | 223,822 |
| Nov 25, 2025 | 25,150.00 | 25,700.00 | 24,600.00 | 24,750.00 | 24,750.00 | 1.85% | 221,680 |
| Nov 24, 2025 | 23,350.00 | 24,700.00 | 22,900.00 | 24,300.00 | 24,300.00 | 6.11% | 291,743 |
| Nov 21, 2025 | 23,350.00 | 23,700.00 | 22,750.00 | 22,900.00 | 22,900.00 | -8.22% | 261,606 |
| Nov 20, 2025 | 25,200.00 | 25,350.00 | 24,100.00 | 24,950.00 | 24,950.00 | 3.96% | 346,155 |
| Nov 19, 2025 | 24,900.00 | 24,950.00 | 23,700.00 | 24,000.00 | 24,000.00 | -4.38% | 354,511 |
| Nov 18, 2025 | 26,150.00 | 26,600.00 | 25,000.00 | 25,100.00 | 25,100.00 | -5.99% | 494,170 |
| Nov 17, 2025 | 24,450.00 | 26,900.00 | 24,100.00 | 26,700.00 | 26,700.00 | 13.38% | 898,729 |
| Nov 14, 2025 | 23,600.00 | 24,700.00 | 23,400.00 | 23,550.00 | 23,550.00 | -5.04% | 376,105 |
| Nov 13, 2025 | 23,500.00 | 24,950.00 | 23,200.00 | 24,800.00 | 24,800.00 | 5.31% | 422,214 |
| Nov 12, 2025 | 23,450.00 | 23,600.00 | 22,700.00 | 23,550.00 | 23,550.00 | -0.21% | 216,254 |
| Nov 11, 2025 | 22,750.00 | 24,150.00 | 22,700.00 | 23,600.00 | 23,600.00 | 5.12% | 370,968 |
| Nov 10, 2025 | 22,200.00 | 22,550.00 | 21,550.00 | 22,450.00 | 22,450.00 | 3.46% | 96,093 |
| Nov 7, 2025 | 22,050.00 | 22,400.00 | 21,350.00 | 21,700.00 | 21,700.00 | -4.19% | 162,899 |
| Nov 6, 2025 | 22,200.00 | 22,950.00 | 21,600.00 | 22,650.00 | 22,650.00 | 4.38% | 167,558 |
| Nov 5, 2025 | 22,300.00 | 22,600.00 | 20,750.00 | 21,700.00 | 21,700.00 | -5.03% | 295,139 |
| Nov 4, 2025 | 23,100.00 | 23,650.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.22% | 174,062 |
| Nov 3, 2025 | 22,750.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,900.00 | -0.22% | 153,992 |
| Oct 31, 2025 | 23,400.00 | 23,400.00 | 22,850.00 | 22,950.00 | 22,950.00 | -2.75% | 118,538 |
| Oct 30, 2025 | 23,700.00 | 24,050.00 | 23,000.00 | 23,600.00 | 23,600.00 | -0.42% | 184,222 |
| Oct 29, 2025 | 24,000.00 | 24,000.00 | 23,300.00 | 23,700.00 | 23,700.00 | 0.21% | 156,950 |
| Oct 28, 2025 | 23,800.00 | 24,300.00 | 23,450.00 | 23,650.00 | 23,650.00 | -1.05% | 189,508 |
| Oct 27, 2025 | 24,800.00 | 24,850.00 | 23,600.00 | 23,900.00 | 23,900.00 | -1.04% | 307,155 |
| Oct 24, 2025 | 22,800.00 | 24,400.00 | 22,400.00 | 24,150.00 | 24,150.00 | 9.77% | 551,004 |
| Oct 23, 2025 | 21,850.00 | 22,250.00 | 21,550.00 | 22,000.00 | 22,000.00 | -1.35% | 103,647 |
| Oct 22, 2025 | 22,200.00 | 22,350.00 | 21,750.00 | 22,300.00 | 22,300.00 | -0.67% | 106,652 |
| Oct 21, 2025 | 23,400.00 | 23,600.00 | 21,100.00 | 22,450.00 | 22,450.00 | -2.18% | 245,122 |
| Oct 20, 2025 | 22,800.00 | 23,400.00 | 22,100.00 | 22,950.00 | 22,950.00 | 2.46% | 179,624 |
| Oct 17, 2025 | 22,750.00 | 23,200.00 | 22,300.00 | 22,400.00 | 22,400.00 | -2.82% | 214,241 |
| Oct 16, 2025 | 23,100.00 | 23,400.00 | 22,850.00 | 23,050.00 | 23,050.00 | -1.71% | 229,408 |
| Oct 15, 2025 | 23,150.00 | 23,500.00 | 22,650.00 | 23,450.00 | 23,450.00 | 2.85% | 239,442 |
| Oct 14, 2025 | 25,150.00 | 25,150.00 | 22,450.00 | 22,800.00 | 22,800.00 | -6.56% | 501,454 |
| Oct 13, 2025 | 23,400.00 | 24,400.00 | 23,300.00 | 24,400.00 | 24,400.00 | -0.81% | 224,177 |
| Oct 10, 2025 | 25,000.00 | 25,050.00 | 24,150.00 | 24,600.00 | 24,600.00 | 2.29% | 373,253 |
| Oct 2, 2025 | 24,650.00 | 24,700.00 | 23,800.00 | 24,050.00 | 24,050.00 | 1.48% | 333,251 |
| Oct 1, 2025 | 23,100.00 | 23,750.00 | 22,950.00 | 23,700.00 | 23,700.00 | 4.18% | 277,292 |
| Sep 30, 2025 | 23,250.00 | 23,250.00 | 22,550.00 | 22,750.00 | 22,750.00 | 0.22% | 119,185 |
| Sep 29, 2025 | 22,200.00 | 22,950.00 | 21,700.00 | 22,700.00 | 22,700.00 | 2.71% | 164,149 |
| Sep 26, 2025 | 22,700.00 | 23,050.00 | 21,800.00 | 22,100.00 | 22,100.00 | -5.15% | 373,116 |
| Sep 25, 2025 | 23,750.00 | 24,400.00 | 23,100.00 | 23,300.00 | 23,300.00 | -3.92% | 333,928 |
| Sep 24, 2025 | 22,800.00 | 24,300.00 | 22,650.00 | 24,250.00 | 24,250.00 | 3.85% | 436,079 |
| Sep 23, 2025 | 23,950.00 | 24,000.00 | 22,650.00 | 23,350.00 | 23,350.00 | 0.43% | 365,672 |
| Sep 22, 2025 | 22,750.00 | 23,950.00 | 22,550.00 | 23,250.00 | 23,250.00 | 5.92% | 484,453 |
| Sep 19, 2025 | 22,450.00 | 22,500.00 | 21,400.00 | 21,950.00 | 21,950.00 | 1.15% | 420,220 |
| Sep 18, 2025 | 20,700.00 | 22,100.00 | 20,150.00 | 21,700.00 | 21,700.00 | 6.11% | 512,341 |
| Sep 17, 2025 | 20,100.00 | 20,650.00 | 19,920.00 | 20,450.00 | 20,450.00 | 0.25% | 188,865 |
| Sep 16, 2025 | 20,000.00 | 20,450.00 | 19,850.00 | 20,400.00 | 20,400.00 | 1.49% | 205,222 |
| Sep 15, 2025 | 19,920.00 | 20,250.00 | 19,620.00 | 20,100.00 | 20,100.00 | 3.34% | 300,985 |
| Sep 12, 2025 | 19,420.00 | 19,860.00 | 19,220.00 | 19,450.00 | 19,450.00 | 1.20% | 340,949 |
| Sep 11, 2025 | 19,320.00 | 19,320.00 | 18,820.00 | 19,220.00 | 19,220.00 | 0.16% | 374,327 |
| Sep 10, 2025 | 18,960.00 | 19,360.00 | 18,870.00 | 19,190.00 | 19,190.00 | 2.24% | 288,817 |
| Sep 9, 2025 | 18,480.00 | 18,810.00 | 18,480.00 | 18,770.00 | 18,770.00 | 1.84% | 151,193 |
| Sep 8, 2025 | 18,400.00 | 18,500.00 | 18,130.00 | 18,430.00 | 18,430.00 | 0.55% | 96,106 |
| Sep 5, 2025 | 18,320.00 | 18,640.00 | 18,270.00 | 18,330.00 | 18,330.00 | 1.05% | 125,174 |
| Sep 4, 2025 | 17,780.00 | 18,330.00 | 17,710.00 | 18,140.00 | 18,140.00 | 2.49% | 83,969 |
| Sep 3, 2025 | 17,650.00 | 17,740.00 | 17,460.00 | 17,700.00 | 17,700.00 | 0.80% | 37,532 |
| Sep 2, 2025 | 17,610.00 | 17,630.00 | 17,400.00 | 17,560.00 | 17,560.00 | 0.57% | 36,013 |
| Sep 1, 2025 | 17,840.00 | 17,900.00 | 17,410.00 | 17,460.00 | 17,460.00 | -3.85% | 122,803 |
| Aug 29, 2025 | 18,260.00 | 18,540.00 | 18,140.00 | 18,160.00 | 18,160.00 | 0.28% | 94,766 |
| Aug 28, 2025 | 18,000.00 | 18,380.00 | 17,970.00 | 18,110.00 | 18,110.00 | -0.33% | 64,699 |
| Aug 27, 2025 | 18,120.00 | 18,170.00 | 17,850.00 | 18,170.00 | 18,170.00 | 0.89% | 51,695 |
| Aug 26, 2025 | 17,750.00 | 18,100.00 | 17,690.00 | 18,010.00 | 18,010.00 | 1.07% | 61,884 |
| Aug 25, 2025 | 17,840.00 | 17,870.00 | 17,680.00 | 17,820.00 | 17,820.00 | 1.19% | 67,461 |
| Aug 22, 2025 | 17,580.00 | 17,790.00 | 17,470.00 | 17,610.00 | 17,610.00 | -0.11% | 77,082 |
| Aug 21, 2025 | 17,670.00 | 17,750.00 | 17,540.00 | 17,630.00 | 17,630.00 | 0.46% | 49,184 |
| Aug 20, 2025 | 17,600.00 | 17,860.00 | 17,380.00 | 17,550.00 | 17,550.00 | -2.01% | 140,308 |
| Aug 19, 2025 | 18,370.00 | 18,390.00 | 17,860.00 | 17,910.00 | 17,910.00 | -1.76% | 162,273 |
| Aug 18, 2025 | 18,500.00 | 18,620.00 | 18,200.00 | 18,230.00 | 18,230.00 | -3.08% | 129,417 |
| Aug 14, 2025 | 20,100.00 | 20,150.00 | 18,100.00 | 18,810.00 | 18,810.00 | -4.86% | 495,782 |
| Aug 13, 2025 | 19,190.00 | 20,150.00 | 19,190.00 | 19,770.00 | 19,770.00 | 4.83% | 387,042 |
| Aug 12, 2025 | 18,890.00 | 19,700.00 | 18,780.00 | 18,860.00 | 18,860.00 | 0.75% | 231,961 |
| Aug 11, 2025 | 18,700.00 | 18,940.00 | 18,620.00 | 18,720.00 | 18,720.00 | 0.86% | 73,371 |
| Aug 8, 2025 | 18,290.00 | 18,860.00 | 18,230.00 | 18,560.00 | 18,560.00 | 1.81% | 170,676 |
| Aug 7, 2025 | 18,310.00 | 18,360.00 | 18,100.00 | 18,230.00 | 18,230.00 | 1.00% | 79,397 |
| Aug 6, 2025 | 17,940.00 | 18,050.00 | 17,740.00 | 18,050.00 | 18,050.00 | -0.11% | 55,437 |
| Aug 5, 2025 | 18,210.00 | 18,320.00 | 17,860.00 | 18,070.00 | 18,070.00 | 1.01% | 91,478 |
| Aug 4, 2025 | 17,830.00 | 18,100.00 | 17,770.00 | 17,890.00 | 17,890.00 | -0.45% | 92,726 |
| Aug 1, 2025 | 18,950.00 | 18,950.00 | 17,960.00 | 17,970.00 | 17,970.00 | -6.21% | 244,301 |
| Jul 31, 2025 | 19,800.00 | 19,870.00 | 19,010.00 | 19,160.00 | 19,160.00 | -1.74% | 161,526 |
| Jul 30, 2025 | 19,460.00 | 20,200.00 | 19,460.00 | 19,500.00 | 19,500.00 | -1.02% | 232,213 |
| Jul 29, 2025 | 20,100.00 | 20,250.00 | 19,200.00 | 19,700.00 | 19,700.00 | -1.25% | 249,055 |
| Jul 28, 2025 | 18,500.00 | 20,500.00 | 18,210.00 | 19,950.00 | 19,950.00 | 9.56% | 689,687 |
| Jul 25, 2025 | 18,230.00 | 18,400.00 | 18,210.00 | 18,210.00 | 18,210.00 | -0.33% | 37,275 |
| Jul 24, 2025 | 18,730.00 | 18,830.00 | 18,200.00 | 18,270.00 | 18,270.00 | -1.51% | 72,499 |
| Jul 23, 2025 | 18,770.00 | 18,770.00 | 18,210.00 | 18,550.00 | 18,550.00 | -1.38% | 128,618 |
| Jul 22, 2025 | 19,390.00 | 19,420.00 | 18,700.00 | 18,810.00 | 18,810.00 | -2.49% | 117,991 |
| Jul 21, 2025 | 19,280.00 | 19,330.00 | 19,090.00 | 19,290.00 | 19,290.00 | 0.10% | 74,841 |
| Jul 18, 2025 | 19,690.00 | 19,700.00 | 19,010.00 | 19,270.00 | 19,270.00 | -1.23% | 129,776 |
| Jul 17, 2025 | 19,390.00 | 19,630.00 | 18,920.00 | 19,510.00 | 19,510.00 | 3.12% | 237,399 |
| Jul 16, 2025 | 18,940.00 | 19,050.00 | 18,500.00 | 18,920.00 | 18,920.00 | 0.80% | 123,095 |
| Jul 15, 2025 | 18,300.00 | 18,790.00 | 18,210.00 | 18,770.00 | 18,770.00 | 2.46% | 99,959 |
| Jul 14, 2025 | 18,460.00 | 18,470.00 | 18,110.00 | 18,320.00 | 18,320.00 | -0.81% | 101,133 |
| Jul 11, 2025 | 18,220.00 | 18,710.00 | 18,150.00 | 18,470.00 | 18,470.00 | 1.99% | 130,525 |