Skip to main content
STO Co., Ltd. (KOSDAQ:098660)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,867.00
-3.00 (-0.16%)
At close: Dec 5, 2025

STO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,867.001,867.001,804.001,867.001,867.00-0.16%15,413
Dec 4, 20251,881.001,888.001,851.001,870.001,870.00-1.01%8,095
Dec 3, 20251,865.001,922.001,865.001,889.001,889.001.83%16,723
Dec 2, 20251,835.001,980.001,831.001,855.001,855.000.32%13,225
Dec 1, 20251,857.001,869.001,750.001,849.001,849.00-0.43%38,893
Nov 28, 20251,857.001,871.001,830.001,857.001,857.000.43%6,232
Nov 27, 20251,835.001,903.001,820.001,849.001,849.000.60%4,564
Nov 26, 20251,857.001,873.001,762.001,838.001,838.00-1.24%6,409
Nov 25, 20251,859.001,868.001,849.001,861.001,861.000.32%6,238
Nov 24, 20251,831.001,856.001,725.001,855.001,855.000.32%22,752
Nov 21, 20251,871.001,903.001,816.001,849.001,849.00-0.86%18,332
Nov 20, 20251,798.001,913.001,781.001,865.001,865.003.55%27,642
Nov 19, 20251,821.001,821.001,777.001,801.001,801.00-2.17%17,416
Nov 18, 20251,846.001,846.001,777.001,841.001,841.00-0.32%27,734
Nov 17, 20251,862.001,873.001,820.001,847.001,847.00-2.48%12,760
Nov 14, 20251,851.001,920.001,841.001,894.001,894.002.27%14,791
Nov 13, 20251,800.001,979.001,792.001,852.001,852.003.35%23,260
Nov 12, 20251,815.001,824.001,792.001,792.001,792.00-1.27%35,357
Nov 11, 20251,824.001,827.001,784.001,815.001,815.00-0.27%9,050
Nov 10, 20251,827.001,832.001,820.001,820.001,820.00-0.66%9,526
Nov 7, 20251,850.001,855.001,832.001,832.001,832.00-1.29%9,847
Nov 6, 20251,876.001,876.001,843.001,856.001,856.00-1.07%13,859
Nov 5, 20251,883.001,883.001,860.001,876.001,876.00-0.42%5,832
Nov 4, 20251,884.001,885.001,861.001,884.001,884.00-0.05%10,755
Nov 3, 20251,894.001,894.001,812.001,885.001,885.00-0.48%12,761
Oct 31, 20251,877.001,895.001,875.001,894.001,894.00-0.05%4,216
Oct 30, 20251,898.001,898.001,830.001,895.001,895.00-0.37%14,777
Oct 29, 20251,903.001,903.001,890.001,902.001,902.00-0.37%5,999
Oct 28, 20251,885.001,916.001,884.001,909.001,909.001.27%23,983
Oct 27, 20251,861.001,892.001,860.001,885.001,885.001.45%14,423
Oct 24, 20251,856.001,864.001,820.001,858.001,858.00-0.85%21,840
Oct 23, 20251,812.001,880.001,812.001,874.001,874.00-0.37%25,161
Oct 22, 20251,894.001,894.001,876.001,881.001,881.00-0.69%7,480
Oct 21, 20251,900.001,900.001,873.001,894.001,894.00-0.32%7,195
Oct 20, 20251,910.001,910.001,865.001,900.001,900.00-0.52%24,628
Oct 17, 20251,929.001,929.001,882.001,910.001,910.00-0.98%12,817
Oct 16, 20251,888.001,935.001,882.001,929.001,929.002.50%17,198
Oct 15, 20251,900.001,907.001,841.001,882.001,882.00-0.95%69,001
Oct 14, 20251,890.001,900.001,880.001,900.001,900.00-9,963
Oct 13, 20251,871.001,900.001,871.001,900.001,900.00-0.16%25,874
Oct 10, 20251,966.001,998.001,884.001,903.001,903.00-3.20%73,335
Oct 2, 20251,997.001,997.001,966.001,966.001,966.00-1.55%20,901
Oct 1, 20252,020.002,025.001,980.001,997.001,997.00-0.65%7,285
Sep 30, 20252,020.002,025.001,985.002,010.002,010.000.50%9,075
Sep 29, 20252,000.002,005.001,980.002,000.002,000.000.30%17,110
Sep 26, 20251,997.002,020.001,972.001,994.001,994.000.35%27,087
Sep 25, 20252,030.002,280.001,987.001,987.001,987.00-2.12%318,809
Sep 24, 20251,991.002,045.001,987.002,030.002,030.002.01%4,732
Sep 23, 20251,980.002,040.001,978.001,990.001,990.000.51%7,444
Sep 22, 20252,015.002,015.001,980.001,980.001,980.00-1.74%13,627
Sep 19, 20252,015.002,045.002,000.002,015.002,015.00-4,273
Sep 18, 20252,000.002,040.001,990.002,015.002,015.000.75%8,269
Sep 17, 20252,025.002,075.002,000.002,000.002,000.00-1.96%8,056
Sep 16, 20252,035.002,050.001,982.002,040.002,040.001.24%22,903
Sep 15, 20252,000.002,030.001,987.002,015.002,015.000.90%4,299
Sep 12, 20251,998.001,998.001,988.001,997.001,997.000.45%3,443
Sep 11, 20251,997.001,997.001,974.001,988.001,988.000.40%5,453
Sep 10, 20252,015.002,040.001,951.001,980.001,980.00-1.49%21,496
Sep 9, 20252,005.002,045.001,991.002,010.002,010.000.25%19,308
Sep 8, 20252,005.002,005.001,910.002,005.002,005.000.30%45,608
Sep 5, 20252,030.002,055.001,999.001,999.001,999.00-1.04%20,509
Sep 4, 20252,045.002,070.001,998.002,020.002,020.00-1.46%35,787
Sep 3, 20252,095.002,095.002,010.002,050.002,050.00-3.07%31,241
Sep 2, 20252,080.002,150.002,050.002,115.002,115.000.71%16,291
Sep 1, 20252,100.002,140.002,055.002,100.002,100.00-1.87%7,634
Aug 29, 20252,050.002,145.002,025.002,140.002,140.004.39%13,469
Aug 28, 20252,065.002,070.002,000.002,050.002,050.00-1.44%52,057
Aug 27, 20252,085.002,090.002,050.002,080.002,080.000.24%12,087
Aug 26, 20252,070.002,085.002,035.002,075.002,075.000.24%16,312
Aug 25, 20252,120.002,120.002,040.002,070.002,070.00-1.43%32,089
Aug 22, 20252,120.002,215.002,045.002,100.002,100.00-1.41%60,695
Aug 21, 20252,130.002,130.002,090.002,130.002,130.00-1.16%20,611
Aug 20, 20252,145.002,155.002,080.002,155.002,155.00-0.46%7,848
Aug 19, 20252,165.002,230.002,125.002,165.002,165.00-1.14%15,661
Aug 18, 20252,160.002,230.002,095.002,190.002,190.00-0.45%29,024
Aug 14, 20252,145.002,220.002,120.002,200.002,200.002.56%22,173
Aug 13, 20252,130.002,180.002,040.002,145.002,145.00-0.23%32,238
Aug 12, 20252,165.002,230.002,145.002,150.002,150.00-0.69%4,988
Aug 11, 20252,150.002,170.002,075.002,165.002,165.00-0.23%43,246
Aug 8, 20252,165.002,170.002,135.002,170.002,170.000.23%7,745
Aug 7, 20252,165.002,170.002,135.002,165.002,165.000.23%4,168
Aug 6, 20252,160.002,160.002,100.002,160.002,160.001.41%7,034
Aug 5, 20252,130.002,220.002,065.002,130.002,130.00-0.47%30,272
Aug 4, 20252,050.002,180.002,050.002,140.002,140.003.13%19,143
Aug 1, 20252,145.002,175.002,015.002,075.002,075.00-3.26%33,184
Jul 31, 20252,060.002,145.002,055.002,145.002,145.004.13%16,294
Jul 30, 20252,100.002,100.002,035.002,060.002,060.00-1.90%19,065
Jul 29, 20252,185.002,200.002,085.002,100.002,100.00-4.55%37,615
Jul 28, 20252,165.002,265.002,145.002,200.002,200.001.62%25,096
Jul 25, 20252,100.002,175.002,000.002,165.002,165.002.36%70,601
Jul 24, 20252,175.002,175.001,998.002,115.002,115.00-1.40%150,422
Jul 23, 20252,280.002,325.002,145.002,145.002,145.00-5.71%61,960
Jul 22, 20252,280.002,280.002,250.002,275.002,275.00-5,913
Jul 21, 20252,305.002,340.002,255.002,275.002,275.00-2.36%32,586
Jul 18, 20252,290.002,435.002,240.002,330.002,330.001.75%39,648
Jul 17, 20252,300.002,320.002,245.002,290.002,290.00-0.43%32,472
Jul 16, 20252,275.002,300.002,220.002,300.002,300.001.10%14,081
Jul 15, 20252,370.002,370.002,275.002,275.002,275.00-5.01%28,876
Jul 14, 20252,475.002,475.002,380.002,395.002,395.00-3.23%24,867
Jul 11, 20252,475.002,505.002,405.002,475.002,475.00-0.60%21,752