STO Co., Ltd. (KOSDAQ:098660)
South Korea
· Delayed Price · Currency is KRW 1,709.00
+42.00 (2.52%)
At close: Apr 28, 2026
STO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,701.00 | 1,719.00 | 1,641.00 | 1,708.00 | 1,708.00 | -0.06% | 9,385 |
| Apr 28, 2026 | 1,680.00 | 1,711.00 | 1,677.00 | 1,709.00 | 1,709.00 | 2.52% | 18,300 |
| Apr 27, 2026 | 1,699.00 | 1,722.00 | 1,660.00 | 1,667.00 | 1,667.00 | -2.69% | 9,437 |
| Apr 24, 2026 | 1,662.00 | 1,724.00 | 1,662.00 | 1,713.00 | 1,713.00 | 3.07% | 8,165 |
| Apr 23, 2026 | 1,705.00 | 1,749.00 | 1,641.00 | 1,662.00 | 1,662.00 | -2.52% | 29,277 |
| Apr 22, 2026 | 1,730.00 | 1,735.00 | 1,690.00 | 1,705.00 | 1,705.00 | -1.79% | 12,111 |
| Apr 21, 2026 | 1,746.00 | 1,746.00 | 1,710.00 | 1,736.00 | 1,736.00 | -0.63% | 4,210 |
| Apr 20, 2026 | 1,748.00 | 1,748.00 | 1,720.00 | 1,747.00 | 1,747.00 | -0.11% | 6,681 |
| Apr 17, 2026 | 1,740.00 | 1,760.00 | 1,702.00 | 1,749.00 | 1,749.00 | 0.52% | 11,783 |
| Apr 16, 2026 | 1,760.00 | 1,760.00 | 1,700.00 | 1,740.00 | 1,740.00 | -1.25% | 14,607 |
| Apr 15, 2026 | 1,730.00 | 1,763.00 | 1,725.00 | 1,762.00 | 1,762.00 | 2.14% | 18,587 |
| Apr 14, 2026 | 1,670.00 | 1,767.00 | 1,670.00 | 1,725.00 | 1,725.00 | 3.29% | 28,706 |
| Apr 13, 2026 | 1,730.00 | 1,730.00 | 1,660.00 | 1,670.00 | 1,670.00 | -3.47% | 7,320 |
| Apr 10, 2026 | 1,736.00 | 1,738.00 | 1,709.00 | 1,730.00 | 1,730.00 | -0.46% | 7,741 |
| Apr 9, 2026 | 1,676.00 | 1,787.00 | 1,645.00 | 1,738.00 | 1,738.00 | 3.70% | 76,479 |
| Apr 8, 2026 | 1,748.00 | 1,751.00 | 1,661.00 | 1,676.00 | 1,676.00 | -4.28% | 28,029 |
| Apr 7, 2026 | 1,750.00 | 1,759.00 | 1,745.00 | 1,751.00 | 1,751.00 | -0.45% | 15,972 |
| Apr 6, 2026 | 1,746.00 | 1,759.00 | 1,712.00 | 1,759.00 | 1,759.00 | 0.69% | 30,236 |
| Apr 3, 2026 | 1,720.00 | 1,763.00 | 1,670.00 | 1,747.00 | 1,747.00 | 0.75% | 27,853 |
| Apr 2, 2026 | 1,760.00 | 1,770.00 | 1,720.00 | 1,734.00 | 1,734.00 | -2.03% | 86,798 |
| Apr 1, 2026 | 1,717.00 | 1,773.00 | 1,688.00 | 1,770.00 | 1,770.00 | 3.09% | 33,931 |
| Mar 31, 2026 | 1,655.00 | 1,755.00 | 1,651.00 | 1,717.00 | 1,717.00 | 3.75% | 61,655 |
| Mar 30, 2026 | 1,600.00 | 1,656.00 | 1,557.00 | 1,655.00 | 1,655.00 | 3.44% | 39,723 |
| Mar 27, 2026 | 1,560.00 | 1,622.00 | 1,504.00 | 1,600.00 | 1,600.00 | 2.56% | 41,653 |
| Mar 26, 2026 | 1,561.00 | 1,607.00 | 1,484.00 | 1,560.00 | 1,560.00 | -0.06% | 54,022 |
| Mar 25, 2026 | 1,481.00 | 1,569.00 | 1,442.00 | 1,561.00 | 1,561.00 | 8.25% | 119,540 |
| Mar 24, 2026 | 1,287.00 | 1,442.00 | 1,240.00 | 1,442.00 | 1,442.00 | 12.04% | 224,957 |
| Mar 23, 2026 | 1,332.00 | 1,333.00 | 1,251.00 | 1,287.00 | 1,287.00 | -3.38% | 40,819 |
| Mar 20, 2026 | 1,325.00 | 1,340.00 | 1,274.00 | 1,332.00 | 1,332.00 | -0.60% | 74,152 |
| Mar 19, 2026 | 1,346.00 | 1,347.00 | 1,304.00 | 1,340.00 | 1,340.00 | -0.45% | 42,825 |
| Mar 18, 2026 | 1,356.00 | 1,356.00 | 1,332.00 | 1,346.00 | 1,346.00 | -0.59% | 8,462 |
| Mar 17, 2026 | 1,367.00 | 1,367.00 | 1,319.00 | 1,354.00 | 1,354.00 | -0.95% | 48,905 |
| Mar 16, 2026 | 1,368.00 | 1,371.00 | 1,354.00 | 1,367.00 | 1,367.00 | -0.07% | 18,354 |
| Mar 13, 2026 | 1,420.00 | 1,420.00 | 1,360.00 | 1,368.00 | 1,368.00 | -3.66% | 50,726 |
| Mar 12, 2026 | 1,421.00 | 1,421.00 | 1,407.00 | 1,420.00 | 1,420.00 | -0.07% | 2,968 |
| Mar 11, 2026 | 1,420.00 | 1,424.00 | 1,404.00 | 1,421.00 | 1,421.00 | -0.07% | 12,582 |
| Mar 10, 2026 | 1,423.00 | 1,435.00 | 1,402.00 | 1,422.00 | 1,422.00 | -0.91% | 51,820 |
| Mar 9, 2026 | 1,442.00 | 1,454.00 | 1,411.00 | 1,435.00 | 1,435.00 | -1.31% | 5,686 |
| Mar 6, 2026 | 1,456.00 | 1,456.00 | 1,432.00 | 1,454.00 | 1,454.00 | -0.14% | 6,821 |
| Mar 5, 2026 | 1,500.00 | 1,503.00 | 1,456.00 | 1,456.00 | 1,456.00 | -3.83% | 19,778 |
| Mar 4, 2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,514.00 | 1,514.00 | -0.53% | 30,221 |
| Mar 3, 2026 | 1,526.00 | 1,526.00 | 1,490.00 | 1,522.00 | 1,522.00 | -0.26% | 22,031 |
| Feb 27, 2026 | 1,527.00 | 1,527.00 | 1,518.00 | 1,526.00 | 1,526.00 | -0.07% | 22,503 |
| Feb 26, 2026 | 1,518.00 | 1,527.00 | 1,508.00 | 1,527.00 | 1,527.00 | 0.46% | 14,800 |
| Feb 25, 2026 | 1,544.00 | 1,554.00 | 1,470.00 | 1,520.00 | 1,520.00 | -1.55% | 57,277 |
| Feb 24, 2026 | 1,489.00 | 1,549.00 | 1,470.00 | 1,544.00 | 1,544.00 | 3.69% | 31,687 |
| Feb 23, 2026 | 1,433.00 | 1,530.00 | 1,432.00 | 1,489.00 | 1,489.00 | 3.91% | 52,378 |
| Feb 20, 2026 | 1,458.00 | 1,459.00 | 1,398.00 | 1,433.00 | 1,433.00 | -1.85% | 37,613 |
| Feb 19, 2026 | 1,523.00 | 1,532.00 | 1,460.00 | 1,460.00 | 1,460.00 | -4.70% | 71,330 |
| Feb 13, 2026 | 1,518.00 | 1,540.00 | 1,504.00 | 1,532.00 | 1,532.00 | -0.07% | 66,615 |
| Feb 12, 2026 | 1,534.00 | 1,546.00 | 1,519.00 | 1,533.00 | 1,533.00 | -0.07% | 34,680 |
| Feb 11, 2026 | 1,544.00 | 1,553.00 | 1,521.00 | 1,534.00 | 1,534.00 | -0.07% | 39,076 |
| Feb 10, 2026 | 1,536.00 | 1,584.00 | 1,533.00 | 1,535.00 | 1,535.00 | -0.07% | 35,403 |
| Feb 9, 2026 | 1,543.00 | 1,570.00 | 1,525.00 | 1,536.00 | 1,536.00 | -0.07% | 30,293 |
| Feb 6, 2026 | 1,538.00 | 1,568.00 | 1,489.00 | 1,537.00 | 1,537.00 | -0.07% | 90,558 |
| Feb 5, 2026 | 1,539.00 | 1,569.00 | 1,536.00 | 1,538.00 | 1,538.00 | -0.06% | 33,407 |
| Feb 4, 2026 | 1,577.00 | 1,591.00 | 1,525.00 | 1,539.00 | 1,539.00 | -2.41% | 62,395 |
| Feb 3, 2026 | 1,626.00 | 1,626.00 | 1,550.00 | 1,577.00 | 1,577.00 | -2.59% | 66,548 |
| Feb 2, 2026 | 1,680.00 | 1,692.00 | 1,619.00 | 1,619.00 | 1,619.00 | -3.63% | 42,888 |
| Jan 30, 2026 | 1,728.00 | 1,790.00 | 1,670.00 | 1,680.00 | 1,680.00 | -2.83% | 41,761 |
| Jan 29, 2026 | 1,718.00 | 1,733.00 | 1,697.00 | 1,729.00 | 1,729.00 | -0.06% | 28,481 |
| Jan 28, 2026 | 1,733.00 | 1,750.00 | 1,721.00 | 1,730.00 | 1,730.00 | -0.06% | 52,723 |
| Jan 27, 2026 | 1,820.00 | 1,821.00 | 1,701.00 | 1,731.00 | 1,731.00 | -4.84% | 57,651 |
| Jan 26, 2026 | 1,835.00 | 1,837.00 | 1,802.00 | 1,819.00 | 1,819.00 | -0.87% | 15,959 |
| Jan 23, 2026 | 1,780.00 | 1,875.00 | 1,776.00 | 1,835.00 | 1,835.00 | 3.09% | 17,989 |
| Jan 22, 2026 | 1,880.00 | 1,880.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.47% | 23,944 |
| Jan 21, 2026 | 1,810.00 | 1,884.00 | 1,771.00 | 1,883.00 | 1,883.00 | 5.08% | 12,556 |
| Jan 20, 2026 | 1,776.00 | 1,794.00 | 1,766.00 | 1,792.00 | 1,792.00 | 0.90% | 14,601 |
| Jan 19, 2026 | 1,830.00 | 1,830.00 | 1,776.00 | 1,776.00 | 1,776.00 | -2.95% | 6,221 |
| Jan 16, 2026 | 1,874.00 | 1,874.00 | 1,818.00 | 1,830.00 | 1,830.00 | -2.35% | 11,540 |
| Jan 15, 2026 | 1,848.00 | 1,888.00 | 1,846.00 | 1,874.00 | 1,874.00 | 0.59% | 4,867 |
| Jan 14, 2026 | 1,813.00 | 1,888.00 | 1,757.00 | 1,863.00 | 1,863.00 | 2.70% | 11,831 |
| Jan 13, 2026 | 1,844.00 | 1,856.00 | 1,783.00 | 1,814.00 | 1,814.00 | -1.63% | 4,931 |
| Jan 12, 2026 | 1,833.00 | 1,860.00 | 1,780.00 | 1,844.00 | 1,844.00 | -0.86% | 16,755 |
| Jan 9, 2026 | 1,744.00 | 1,860.00 | 1,744.00 | 1,860.00 | 1,860.00 | 5.68% | 9,411 |
| Jan 8, 2026 | 1,742.00 | 1,768.00 | 1,728.00 | 1,760.00 | 1,760.00 | 0.17% | 6,518 |
| Jan 7, 2026 | 1,750.00 | 1,766.00 | 1,731.00 | 1,757.00 | 1,757.00 | 0.40% | 3,050 |
| Jan 6, 2026 | 1,762.00 | 1,770.00 | 1,742.00 | 1,750.00 | 1,750.00 | -1.19% | 4,053 |
| Jan 5, 2026 | 1,770.00 | 1,792.00 | 1,724.00 | 1,771.00 | 1,771.00 | 0.74% | 6,952 |
| Jan 2, 2026 | 1,792.00 | 1,792.00 | 1,753.00 | 1,758.00 | 1,758.00 | -1.18% | 5,899 |
| Dec 30, 2025 | 1,755.00 | 1,787.00 | 1,750.00 | 1,779.00 | 1,779.00 | 0.51% | 1,647 |
| Dec 29, 2025 | 1,749.00 | 1,770.00 | 1,721.00 | 1,770.00 | 1,770.00 | 1.72% | 3,622 |
| Dec 26, 2025 | 1,733.00 | 1,793.00 | 1,732.00 | 1,740.00 | 1,700.00 | -0.11% | 9,265 |
| Dec 24, 2025 | 1,753.00 | 1,753.00 | 1,706.00 | 1,742.00 | 1,701.95 | -0.06% | 22,260 |
| Dec 23, 2025 | 1,774.00 | 1,779.00 | 1,739.00 | 1,743.00 | 1,702.93 | -1.25% | 19,911 |
| Dec 22, 2025 | 1,806.00 | 1,808.00 | 1,765.00 | 1,765.00 | 1,724.43 | -2.38% | 18,945 |
| Dec 19, 2025 | 1,800.00 | 1,808.00 | 1,733.00 | 1,808.00 | 1,766.44 | -0.06% | 20,275 |
| Dec 18, 2025 | 1,819.00 | 1,819.00 | 1,797.00 | 1,809.00 | 1,767.41 | -0.55% | 6,611 |
| Dec 17, 2025 | 1,804.00 | 1,820.00 | 1,797.00 | 1,819.00 | 1,777.18 | -0.05% | 2,431 |
| Dec 16, 2025 | 1,817.00 | 1,821.00 | 1,773.00 | 1,820.00 | 1,778.16 | 0.39% | 10,676 |
| Dec 15, 2025 | 1,817.00 | 1,830.00 | 1,808.00 | 1,813.00 | 1,771.32 | -0.22% | 4,307 |
| Dec 12, 2025 | 1,835.00 | 1,835.00 | 1,817.00 | 1,817.00 | 1,775.23 | -0.98% | 2,242 |
| Dec 11, 2025 | 1,825.00 | 1,880.00 | 1,815.00 | 1,835.00 | 1,792.82 | 0.33% | 12,971 |
| Dec 10, 2025 | 1,839.00 | 1,844.00 | 1,818.00 | 1,829.00 | 1,786.95 | -0.87% | 6,332 |
| Dec 9, 2025 | 1,866.00 | 1,866.00 | 1,827.00 | 1,845.00 | 1,802.59 | -1.13% | 7,173 |
| Dec 8, 2025 | 1,867.00 | 1,867.00 | 1,823.00 | 1,866.00 | 1,823.10 | -0.05% | 27,605 |
| Dec 5, 2025 | 1,867.00 | 1,867.00 | 1,804.00 | 1,867.00 | 1,824.08 | -0.16% | 15,413 |
| Dec 4, 2025 | 1,881.00 | 1,888.00 | 1,851.00 | 1,870.00 | 1,827.01 | -1.01% | 8,095 |
| Dec 3, 2025 | 1,865.00 | 1,922.00 | 1,865.00 | 1,889.00 | 1,845.57 | 1.83% | 16,733 |
| Dec 2, 2025 | 1,835.00 | 1,980.00 | 1,831.00 | 1,855.00 | 1,812.36 | 0.32% | 13,225 |