STI Co., Ltd. (KOSDAQ:039440)
South Korea
· Delayed Price · Currency is KRW 36,800
+1,950 (5.60%)
At close: Mar 6, 2026
STI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34,950.00 | 37,300.00 | 33,900.00 | 36,800.00 | 36,800.00 | 5.60% | 289,421 |
| Mar 5, 2026 | 31,800.00 | 36,000.00 | 31,800.00 | 34,850.00 | 34,850.00 | 19.15% | 395,751 |
| Mar 4, 2026 | 33,400.00 | 35,200.00 | 29,250.00 | 29,250.00 | 29,250.00 | -16.90% | 500,829 |
| Mar 3, 2026 | 37,050.00 | 38,800.00 | 35,200.00 | 35,200.00 | 35,200.00 | -7.73% | 459,829 |
| Feb 27, 2026 | 39,000.00 | 40,400.00 | 38,050.00 | 38,150.00 | 38,150.00 | -6.50% | 519,455 |
| Feb 26, 2026 | 36,500.00 | 43,200.00 | 36,400.00 | 40,800.00 | 40,800.00 | 19.65% | 2,037,793 |
| Feb 25, 2026 | 36,100.00 | 36,100.00 | 33,850.00 | 34,100.00 | 34,100.00 | -3.26% | 296,916 |
| Feb 24, 2026 | 34,450.00 | 35,400.00 | 33,700.00 | 35,250.00 | 35,250.00 | 2.03% | 276,261 |
| Feb 23, 2026 | 36,000.00 | 36,100.00 | 34,350.00 | 34,550.00 | 34,550.00 | -2.95% | 239,335 |
| Feb 20, 2026 | 36,500.00 | 36,500.00 | 35,050.00 | 35,600.00 | 35,600.00 | -3.00% | 255,874 |
| Feb 19, 2026 | 35,450.00 | 37,000.00 | 35,000.00 | 36,700.00 | 36,700.00 | 6.07% | 271,783 |
| Feb 13, 2026 | 34,650.00 | 35,400.00 | 34,300.00 | 34,600.00 | 34,600.00 | -2.81% | 163,341 |
| Feb 12, 2026 | 36,300.00 | 36,400.00 | 35,350.00 | 35,600.00 | 35,600.00 | 1.42% | 247,805 |
| Feb 11, 2026 | 35,750.00 | 35,950.00 | 34,800.00 | 35,100.00 | 35,100.00 | -1.82% | 150,747 |
| Feb 10, 2026 | 38,900.00 | 38,900.00 | 35,050.00 | 35,750.00 | 35,750.00 | -2.05% | 370,485 |
| Feb 9, 2026 | 35,200.00 | 37,400.00 | 34,550.00 | 36,500.00 | 36,500.00 | 8.63% | 483,501 |
| Feb 6, 2026 | 31,900.00 | 34,300.00 | 31,250.00 | 33,600.00 | 33,600.00 | 0.75% | 278,849 |
| Feb 5, 2026 | 34,500.00 | 35,350.00 | 33,300.00 | 33,350.00 | 33,350.00 | -6.71% | 325,181 |
| Feb 4, 2026 | 34,800.00 | 36,150.00 | 34,500.00 | 35,750.00 | 35,750.00 | 0.70% | 296,619 |
| Feb 3, 2026 | 35,350.00 | 35,600.00 | 34,550.00 | 35,500.00 | 35,500.00 | 4.41% | 335,035 |
| Feb 2, 2026 | 36,400.00 | 37,000.00 | 33,850.00 | 34,000.00 | 34,000.00 | -10.41% | 536,027 |
| Jan 30, 2026 | 35,600.00 | 39,500.00 | 35,200.00 | 37,950.00 | 37,950.00 | 6.01% | 1,228,182 |
| Jan 29, 2026 | 35,400.00 | 36,650.00 | 32,700.00 | 35,800.00 | 35,800.00 | 6.55% | 1,119,907 |
| Jan 28, 2026 | 33,200.00 | 33,700.00 | 31,650.00 | 33,600.00 | 33,600.00 | 4.02% | 642,793 |
| Jan 27, 2026 | 31,650.00 | 32,350.00 | 31,150.00 | 32,300.00 | 32,300.00 | 4.19% | 378,748 |
| Jan 26, 2026 | 29,950.00 | 31,050.00 | 29,550.00 | 31,000.00 | 31,000.00 | 4.73% | 340,880 |
| Jan 23, 2026 | 29,850.00 | 30,350.00 | 28,900.00 | 29,600.00 | 29,600.00 | 0.17% | 194,382 |
| Jan 22, 2026 | 30,400.00 | 30,500.00 | 29,550.00 | 29,550.00 | 29,550.00 | 2.43% | 304,632 |
| Jan 21, 2026 | 28,300.00 | 29,150.00 | 27,950.00 | 28,850.00 | 28,850.00 | -1.20% | 197,305 |
| Jan 20, 2026 | 29,900.00 | 29,900.00 | 28,150.00 | 29,200.00 | 29,200.00 | -2.67% | 368,756 |
| Jan 19, 2026 | 29,950.00 | 30,300.00 | 29,450.00 | 30,000.00 | 30,000.00 | -0.17% | 176,465 |
| Jan 16, 2026 | 30,950.00 | 31,050.00 | 29,800.00 | 30,050.00 | 30,050.00 | 0.17% | 262,834 |
| Jan 15, 2026 | 30,400.00 | 30,500.00 | 29,500.00 | 30,000.00 | 30,000.00 | 0.67% | 404,174 |
| Jan 14, 2026 | 30,350.00 | 30,450.00 | 29,400.00 | 29,800.00 | 29,800.00 | -0.67% | 239,900 |
| Jan 13, 2026 | 31,200.00 | 31,450.00 | 29,850.00 | 30,000.00 | 30,000.00 | -2.28% | 409,312 |
| Jan 12, 2026 | 31,000.00 | 31,200.00 | 30,400.00 | 30,700.00 | 30,700.00 | - | 212,986 |
| Jan 9, 2026 | 31,400.00 | 31,400.00 | 30,350.00 | 30,700.00 | 30,700.00 | -2.69% | 339,729 |
| Jan 8, 2026 | 32,550.00 | 33,750.00 | 31,500.00 | 31,550.00 | 31,550.00 | -4.68% | 405,997 |
| Jan 7, 2026 | 34,650.00 | 35,250.00 | 32,650.00 | 33,100.00 | 33,100.00 | -3.64% | 424,944 |
| Jan 6, 2026 | 34,050.00 | 34,400.00 | 33,250.00 | 34,350.00 | 34,350.00 | -1.72% | 370,083 |
| Jan 5, 2026 | 34,650.00 | 36,100.00 | 34,100.00 | 34,950.00 | 34,950.00 | 4.95% | 647,731 |
| Jan 2, 2026 | 30,600.00 | 33,500.00 | 30,250.00 | 33,300.00 | 33,300.00 | 9.36% | 672,652 |
| Dec 30, 2025 | 29,900.00 | 31,350.00 | 29,900.00 | 30,450.00 | 30,450.00 | 1.00% | 219,826 |
| Dec 29, 2025 | 30,800.00 | 31,050.00 | 29,800.00 | 30,150.00 | 30,150.00 | -0.17% | 185,248 |
| Dec 26, 2025 | 30,100.00 | 31,050.00 | 29,600.00 | 30,200.00 | 30,000.00 | -0.33% | 301,874 |
| Dec 24, 2025 | 31,250.00 | 31,300.00 | 30,100.00 | 30,300.00 | 30,099.34 | -3.96% | 272,187 |
| Dec 23, 2025 | 32,100.00 | 32,100.00 | 30,800.00 | 31,550.00 | 31,341.06 | 0.16% | 484,426 |
| Dec 22, 2025 | 30,400.00 | 31,500.00 | 29,700.00 | 31,500.00 | 31,291.39 | 6.78% | 518,349 |
| Dec 19, 2025 | 31,000.00 | 31,100.00 | 29,350.00 | 29,500.00 | 29,304.64 | -3.75% | 917,710 |
| Dec 18, 2025 | 30,000.00 | 30,950.00 | 29,700.00 | 30,650.00 | 30,447.02 | 0.33% | 307,832 |
| Dec 17, 2025 | 30,400.00 | 31,200.00 | 29,650.00 | 30,550.00 | 30,347.68 | 1.83% | 428,287 |
| Dec 16, 2025 | 31,200.00 | 31,200.00 | 29,650.00 | 30,000.00 | 29,801.32 | -3.38% | 347,000 |
| Dec 15, 2025 | 28,000.00 | 32,300.00 | 27,500.00 | 31,050.00 | 30,844.37 | 5.97% | 1,179,712 |
| Dec 12, 2025 | 29,450.00 | 29,950.00 | 28,900.00 | 29,300.00 | 29,105.96 | -2.33% | 427,012 |
| Dec 11, 2025 | 30,300.00 | 30,450.00 | 29,050.00 | 30,000.00 | 29,801.32 | 1.87% | 593,392 |
| Dec 10, 2025 | 29,900.00 | 30,500.00 | 29,150.00 | 29,450.00 | 29,254.97 | 2.26% | 744,062 |
| Dec 9, 2025 | 27,550.00 | 30,250.00 | 26,000.00 | 28,800.00 | 28,609.27 | 7.66% | 2,414,981 |
| Dec 8, 2025 | 27,300.00 | 27,500.00 | 26,050.00 | 26,750.00 | 26,572.85 | - | 470,282 |
| Dec 5, 2025 | 25,300.00 | 26,800.00 | 24,800.00 | 26,750.00 | 26,572.85 | 5.73% | 429,847 |
| Dec 4, 2025 | 25,700.00 | 25,700.00 | 24,750.00 | 25,300.00 | 25,132.45 | -2.32% | 223,401 |
| Dec 3, 2025 | 25,750.00 | 26,250.00 | 25,400.00 | 25,900.00 | 25,728.48 | 1.57% | 165,327 |
| Dec 2, 2025 | 26,050.00 | 26,200.00 | 25,400.00 | 25,500.00 | 25,331.13 | -2.30% | 153,206 |
| Dec 1, 2025 | 26,000.00 | 26,450.00 | 25,100.00 | 26,100.00 | 25,927.15 | 2.35% | 296,366 |
| Nov 28, 2025 | 24,800.00 | 25,550.00 | 24,250.00 | 25,500.00 | 25,331.13 | 4.51% | 218,201 |
| Nov 27, 2025 | 25,400.00 | 25,500.00 | 24,400.00 | 24,400.00 | 24,238.41 | -3.56% | 204,197 |
| Nov 26, 2025 | 25,050.00 | 25,300.00 | 24,000.00 | 25,300.00 | 25,132.45 | 2.22% | 223,822 |
| Nov 25, 2025 | 25,150.00 | 25,700.00 | 24,600.00 | 24,750.00 | 24,586.09 | 1.85% | 221,680 |
| Nov 24, 2025 | 23,350.00 | 24,700.00 | 22,900.00 | 24,300.00 | 24,139.07 | 6.11% | 291,743 |
| Nov 21, 2025 | 23,350.00 | 23,700.00 | 22,750.00 | 22,900.00 | 22,748.34 | -8.22% | 261,606 |
| Nov 20, 2025 | 25,200.00 | 25,350.00 | 24,100.00 | 24,950.00 | 24,784.77 | 3.96% | 346,155 |
| Nov 19, 2025 | 24,900.00 | 24,950.00 | 23,700.00 | 24,000.00 | 23,841.06 | -4.38% | 354,511 |
| Nov 18, 2025 | 26,150.00 | 26,600.00 | 25,000.00 | 25,100.00 | 24,933.77 | -5.99% | 494,170 |
| Nov 17, 2025 | 24,450.00 | 26,900.00 | 24,100.00 | 26,700.00 | 26,523.18 | 13.38% | 898,729 |
| Nov 14, 2025 | 23,600.00 | 24,700.00 | 23,400.00 | 23,550.00 | 23,394.04 | -5.04% | 376,105 |
| Nov 13, 2025 | 23,500.00 | 24,950.00 | 23,200.00 | 24,800.00 | 24,635.76 | 5.31% | 422,214 |
| Nov 12, 2025 | 23,450.00 | 23,600.00 | 22,700.00 | 23,550.00 | 23,394.04 | -0.21% | 216,254 |
| Nov 11, 2025 | 22,750.00 | 24,150.00 | 22,700.00 | 23,600.00 | 23,443.71 | 5.12% | 370,968 |
| Nov 10, 2025 | 22,200.00 | 22,550.00 | 21,550.00 | 22,450.00 | 22,301.32 | 3.46% | 96,093 |
| Nov 7, 2025 | 22,050.00 | 22,400.00 | 21,350.00 | 21,700.00 | 21,556.29 | -4.19% | 162,899 |
| Nov 6, 2025 | 22,200.00 | 22,950.00 | 21,600.00 | 22,650.00 | 22,500.00 | 4.38% | 167,558 |
| Nov 5, 2025 | 22,300.00 | 22,600.00 | 20,750.00 | 21,700.00 | 21,556.29 | -5.03% | 295,139 |
| Nov 4, 2025 | 23,100.00 | 23,650.00 | 22,750.00 | 22,850.00 | 22,698.68 | -0.22% | 174,062 |
| Nov 3, 2025 | 22,750.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,748.34 | -0.22% | 153,992 |
| Oct 31, 2025 | 23,400.00 | 23,400.00 | 22,850.00 | 22,950.00 | 22,798.01 | -2.75% | 118,538 |
| Oct 30, 2025 | 23,700.00 | 24,050.00 | 23,000.00 | 23,600.00 | 23,443.71 | -0.42% | 184,222 |
| Oct 29, 2025 | 24,000.00 | 24,000.00 | 23,300.00 | 23,700.00 | 23,543.05 | 0.21% | 156,950 |
| Oct 28, 2025 | 23,800.00 | 24,300.00 | 23,450.00 | 23,650.00 | 23,493.38 | -1.05% | 189,508 |
| Oct 27, 2025 | 24,800.00 | 24,850.00 | 23,600.00 | 23,900.00 | 23,741.72 | -1.04% | 307,155 |
| Oct 24, 2025 | 22,800.00 | 24,400.00 | 22,400.00 | 24,150.00 | 23,990.07 | 9.77% | 551,004 |
| Oct 23, 2025 | 21,850.00 | 22,250.00 | 21,550.00 | 22,000.00 | 21,854.30 | -1.35% | 103,647 |
| Oct 22, 2025 | 22,200.00 | 22,350.00 | 21,750.00 | 22,300.00 | 22,152.32 | -0.67% | 106,652 |
| Oct 21, 2025 | 23,400.00 | 23,600.00 | 21,100.00 | 22,450.00 | 22,301.32 | -2.18% | 245,122 |
| Oct 20, 2025 | 22,800.00 | 23,400.00 | 22,100.00 | 22,950.00 | 22,798.01 | 2.46% | 179,624 |
| Oct 17, 2025 | 22,750.00 | 23,200.00 | 22,300.00 | 22,400.00 | 22,251.66 | -2.82% | 214,241 |
| Oct 16, 2025 | 23,100.00 | 23,400.00 | 22,850.00 | 23,050.00 | 22,897.35 | -1.71% | 229,408 |
| Oct 15, 2025 | 23,150.00 | 23,500.00 | 22,650.00 | 23,450.00 | 23,294.70 | 2.85% | 239,442 |
| Oct 14, 2025 | 25,150.00 | 25,150.00 | 22,450.00 | 22,800.00 | 22,649.01 | -6.56% | 501,454 |
| Oct 13, 2025 | 23,400.00 | 24,400.00 | 23,300.00 | 24,400.00 | 24,238.41 | -0.81% | 224,177 |
| Oct 10, 2025 | 25,000.00 | 25,050.00 | 24,150.00 | 24,600.00 | 24,437.09 | 2.29% | 373,253 |
| Oct 2, 2025 | 24,650.00 | 24,700.00 | 23,800.00 | 24,050.00 | 23,890.73 | 1.48% | 333,251 |