STI Co., Ltd. (KOSDAQ:039440)
South Korea
· Delayed Price · Currency is KRW 38,900
+550 (1.43%)
Apr 29, 2026, 3:30 PM KST
STI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37,450.00 | 38,450.00 | 37,200.00 | 38,150.00 | - | -0.52% | 57,312 |
| Apr 28, 2026 | 38,000.00 | 38,800.00 | 36,650.00 | 38,350.00 | 38,350.00 | 1.46% | 387,184 |
| Apr 27, 2026 | 38,900.00 | 39,400.00 | 37,500.00 | 37,800.00 | 37,800.00 | -2.33% | 375,162 |
| Apr 24, 2026 | 38,900.00 | 39,300.00 | 37,650.00 | 38,700.00 | 38,700.00 | 5.88% | 545,058 |
| Apr 23, 2026 | 36,700.00 | 37,300.00 | 35,700.00 | 36,550.00 | 36,550.00 | 0.41% | 408,920 |
| Apr 22, 2026 | 33,850.00 | 36,450.00 | 33,450.00 | 36,400.00 | 36,400.00 | 7.06% | 457,005 |
| Apr 21, 2026 | 33,550.00 | 34,300.00 | 33,050.00 | 34,000.00 | 34,000.00 | 2.26% | 270,164 |
| Apr 20, 2026 | 33,350.00 | 33,850.00 | 32,800.00 | 33,250.00 | 33,250.00 | -0.75% | 207,184 |
| Apr 17, 2026 | 33,500.00 | 33,650.00 | 32,800.00 | 33,500.00 | 33,500.00 | 0.30% | 148,959 |
| Apr 16, 2026 | 32,400.00 | 33,600.00 | 31,750.00 | 33,400.00 | 33,400.00 | 3.25% | 264,415 |
| Apr 15, 2026 | 32,950.00 | 33,000.00 | 32,050.00 | 32,350.00 | 32,350.00 | 1.25% | 240,808 |
| Apr 14, 2026 | 32,500.00 | 32,900.00 | 31,750.00 | 31,950.00 | 31,950.00 | 0.63% | 316,728 |
| Apr 13, 2026 | 30,650.00 | 33,300.00 | 30,600.00 | 31,750.00 | 31,750.00 | 0.95% | 533,391 |
| Apr 10, 2026 | 31,200.00 | 31,900.00 | 30,900.00 | 31,450.00 | 31,450.00 | 3.80% | 245,802 |
| Apr 9, 2026 | 31,050.00 | 31,200.00 | 29,950.00 | 30,300.00 | 30,300.00 | -3.35% | 105,100 |
| Apr 8, 2026 | 30,900.00 | 31,450.00 | 30,400.00 | 31,350.00 | 31,350.00 | 7.18% | 133,258 |
| Apr 7, 2026 | 29,900.00 | 29,900.00 | 28,350.00 | 29,250.00 | 29,250.00 | 1.56% | 105,775 |
| Apr 6, 2026 | 29,100.00 | 29,900.00 | 28,550.00 | 28,800.00 | 28,800.00 | -1.71% | 72,923 |
| Apr 3, 2026 | 29,500.00 | 29,500.00 | 28,500.00 | 29,300.00 | 29,300.00 | 2.81% | 84,906 |
| Apr 2, 2026 | 31,100.00 | 31,100.00 | 28,150.00 | 28,500.00 | 28,500.00 | -6.86% | 148,657 |
| Apr 1, 2026 | 29,850.00 | 30,800.00 | 29,800.00 | 30,600.00 | 30,600.00 | 7.56% | 96,446 |
| Mar 31, 2026 | 27,950.00 | 29,400.00 | 27,600.00 | 28,450.00 | 28,450.00 | -3.07% | 161,699 |
| Mar 30, 2026 | 29,400.00 | 29,750.00 | 28,700.00 | 29,350.00 | 29,350.00 | -4.55% | 99,648 |
| Mar 27, 2026 | 29,750.00 | 30,850.00 | 29,500.00 | 30,750.00 | 30,750.00 | -0.32% | 121,082 |
| Mar 26, 2026 | 32,200.00 | 32,400.00 | 30,750.00 | 30,850.00 | 30,850.00 | -6.23% | 283,380 |
| Mar 25, 2026 | 32,350.00 | 33,700.00 | 32,300.00 | 32,900.00 | 32,900.00 | 3.79% | 199,544 |
| Mar 24, 2026 | 32,300.00 | 32,950.00 | 30,900.00 | 31,700.00 | 31,700.00 | 2.09% | 164,533 |
| Mar 23, 2026 | 32,600.00 | 32,650.00 | 30,850.00 | 31,050.00 | 31,050.00 | -8.68% | 195,521 |
| Mar 20, 2026 | 33,650.00 | 34,300.00 | 32,800.00 | 34,000.00 | 34,000.00 | 2.56% | 169,006 |
| Mar 19, 2026 | 33,050.00 | 33,500.00 | 32,700.00 | 33,150.00 | 33,150.00 | -3.35% | 198,875 |
| Mar 18, 2026 | 33,050.00 | 34,450.00 | 32,900.00 | 34,300.00 | 34,300.00 | 6.19% | 243,257 |
| Mar 17, 2026 | 33,950.00 | 34,000.00 | 32,200.00 | 32,300.00 | 32,300.00 | -1.07% | 214,798 |
| Mar 16, 2026 | 32,800.00 | 33,300.00 | 31,550.00 | 32,650.00 | 32,650.00 | -0.46% | 245,699 |
| Mar 13, 2026 | 32,100.00 | 33,050.00 | 31,850.00 | 32,800.00 | 32,800.00 | -1.65% | 137,581 |
| Mar 12, 2026 | 33,350.00 | 33,950.00 | 32,950.00 | 33,350.00 | 33,350.00 | -1.77% | 139,519 |
| Mar 11, 2026 | 34,750.00 | 34,950.00 | 33,250.00 | 33,950.00 | 33,950.00 | -0.15% | 165,085 |
| Mar 10, 2026 | 35,100.00 | 35,100.00 | 33,300.00 | 34,000.00 | 34,000.00 | 3.66% | 271,492 |
| Mar 9, 2026 | 33,900.00 | 34,600.00 | 31,050.00 | 32,800.00 | 32,800.00 | -10.87% | 334,737 |
| 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 |