STIC Investments, Inc. (KRX:026890)
South Korea
· Delayed Price · Currency is KRW 9,860.00
-630.00 (-6.01%)
At close: Mar 9, 2026
STIC Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,040.00 | 10,040.00 | 9,630.00 | 9,890.00 | 9,890.00 | -5.72% | 137,808 |
| Mar 6, 2026 | 10,920.00 | 11,100.00 | 10,330.00 | 10,490.00 | 10,490.00 | -4.20% | 115,714 |
| Mar 5, 2026 | 10,670.00 | 11,090.00 | 10,670.00 | 10,950.00 | 10,950.00 | 6.83% | 91,160 |
| Mar 4, 2026 | 11,200.00 | 11,300.00 | 10,070.00 | 10,250.00 | 10,250.00 | -13.21% | 209,254 |
| Mar 3, 2026 | 12,000.00 | 12,180.00 | 11,500.00 | 11,810.00 | 11,810.00 | -0.84% | 193,872 |
| Feb 27, 2026 | 12,490.00 | 12,500.00 | 11,850.00 | 11,910.00 | 11,910.00 | -0.42% | 116,300 |
| Feb 26, 2026 | 12,060.00 | 12,100.00 | 11,820.00 | 11,960.00 | 11,960.00 | - | 135,778 |
| Feb 25, 2026 | 12,680.00 | 12,690.00 | 11,910.00 | 11,960.00 | 11,960.00 | -5.30% | 230,621 |
| Feb 24, 2026 | 13,010.00 | 13,080.00 | 12,470.00 | 12,630.00 | 12,630.00 | -2.92% | 153,914 |
| Feb 23, 2026 | 12,440.00 | 13,390.00 | 11,800.00 | 13,010.00 | 13,010.00 | 4.67% | 438,461 |
| Feb 20, 2026 | 11,900.00 | 12,590.00 | 11,900.00 | 12,430.00 | 12,430.00 | 3.58% | 253,614 |
| Feb 19, 2026 | 11,750.00 | 12,030.00 | 11,730.00 | 12,000.00 | 12,000.00 | 2.92% | 132,040 |
| Feb 13, 2026 | 11,660.00 | 11,900.00 | 11,500.00 | 11,660.00 | 11,660.00 | -0.77% | 99,173 |
| Feb 12, 2026 | 11,920.00 | 12,100.00 | 11,610.00 | 11,750.00 | 11,750.00 | -0.84% | 53,542 |
| Feb 11, 2026 | 11,820.00 | 11,930.00 | 11,690.00 | 11,850.00 | 11,850.00 | -1.58% | 72,031 |
| Feb 10, 2026 | 11,310.00 | 12,170.00 | 11,210.00 | 12,040.00 | 12,040.00 | 6.27% | 262,577 |
| Feb 9, 2026 | 11,230.00 | 11,500.00 | 11,220.00 | 11,330.00 | 11,330.00 | 2.07% | 86,879 |
| Feb 6, 2026 | 11,010.00 | 11,150.00 | 10,310.00 | 11,100.00 | 11,100.00 | -2.37% | 96,082 |
| Feb 5, 2026 | 11,300.00 | 11,410.00 | 11,200.00 | 11,370.00 | 11,370.00 | -0.70% | 98,747 |
| Feb 4, 2026 | 11,430.00 | 11,470.00 | 11,310.00 | 11,450.00 | 11,450.00 | 0.17% | 56,919 |
| Feb 3, 2026 | 11,400.00 | 11,490.00 | 11,140.00 | 11,430.00 | 11,430.00 | 1.78% | 99,224 |
| Feb 2, 2026 | 11,300.00 | 11,640.00 | 11,150.00 | 11,230.00 | 11,230.00 | -3.69% | 196,761 |
| Jan 30, 2026 | 11,800.00 | 11,800.00 | 11,450.00 | 11,660.00 | 11,660.00 | -0.34% | 144,983 |
| Jan 29, 2026 | 11,260.00 | 11,730.00 | 11,160.00 | 11,700.00 | 11,700.00 | 4.93% | 257,292 |
| Jan 28, 2026 | 11,240.00 | 11,400.00 | 11,080.00 | 11,150.00 | 11,150.00 | -0.80% | 104,386 |
| Jan 27, 2026 | 10,980.00 | 11,290.00 | 10,940.00 | 11,240.00 | 11,240.00 | 1.44% | 115,664 |
| Jan 26, 2026 | 11,070.00 | 11,130.00 | 10,750.00 | 11,080.00 | 11,080.00 | 0.27% | 142,242 |
| Jan 23, 2026 | 10,200.00 | 11,160.00 | 10,100.00 | 11,050.00 | 11,050.00 | 8.44% | 343,189 |
| Jan 22, 2026 | 9,900.00 | 10,350.00 | 9,720.00 | 10,190.00 | 10,190.00 | 4.19% | 162,437 |
| Jan 21, 2026 | 9,900.00 | 10,050.00 | 9,570.00 | 9,780.00 | 9,780.00 | -2.78% | 175,425 |
| Jan 20, 2026 | 9,490.00 | 10,260.00 | 9,400.00 | 10,060.00 | 10,060.00 | 10.19% | 283,998 |
| Jan 19, 2026 | 9,180.00 | 9,250.00 | 9,070.00 | 9,130.00 | 9,130.00 | -0.54% | 39,277 |
| Jan 16, 2026 | 9,590.00 | 9,750.00 | 9,160.00 | 9,180.00 | 9,180.00 | -3.57% | 142,367 |
| Jan 15, 2026 | 9,560.00 | 9,600.00 | 9,400.00 | 9,520.00 | 9,520.00 | -0.10% | 43,984 |
| Jan 14, 2026 | 9,410.00 | 9,620.00 | 9,370.00 | 9,530.00 | 9,530.00 | 1.28% | 30,153 |
| Jan 13, 2026 | 9,600.00 | 9,670.00 | 9,390.00 | 9,410.00 | 9,410.00 | -2.08% | 50,116 |
| Jan 12, 2026 | 9,580.00 | 9,650.00 | 9,450.00 | 9,610.00 | 9,610.00 | 1.80% | 31,788 |
| Jan 9, 2026 | 9,400.00 | 9,510.00 | 9,240.00 | 9,440.00 | 9,440.00 | 1.40% | 43,358 |
| Jan 8, 2026 | 9,330.00 | 9,400.00 | 9,200.00 | 9,310.00 | 9,310.00 | -1.17% | 47,856 |
| Jan 7, 2026 | 9,600.00 | 9,650.00 | 9,270.00 | 9,420.00 | 9,420.00 | -1.88% | 62,368 |
| Jan 6, 2026 | 9,490.00 | 10,080.00 | 9,410.00 | 9,600.00 | 9,600.00 | 1.16% | 64,871 |
| Jan 5, 2026 | 9,460.00 | 9,520.00 | 9,350.00 | 9,490.00 | 9,490.00 | 0.74% | 33,151 |
| Jan 2, 2026 | 9,500.00 | 9,540.00 | 9,330.00 | 9,420.00 | 9,420.00 | 0.43% | 51,838 |
| Dec 30, 2025 | 9,510.00 | 9,550.00 | 9,350.00 | 9,380.00 | 9,380.00 | -0.74% | 54,851 |
| Dec 29, 2025 | 9,670.00 | 9,730.00 | 9,390.00 | 9,450.00 | 9,450.00 | -2.28% | 69,528 |
| Dec 26, 2025 | 9,940.00 | 9,990.00 | 9,570.00 | 9,670.00 | 9,420.00 | -2.72% | 127,773 |
| Dec 24, 2025 | 10,050.00 | 10,050.00 | 9,890.00 | 9,940.00 | 9,683.02 | -0.60% | 84,325 |
| Dec 23, 2025 | 10,380.00 | 10,380.00 | 9,950.00 | 10,000.00 | 9,741.47 | -3.66% | 139,257 |
| Dec 22, 2025 | 10,440.00 | 10,660.00 | 10,300.00 | 10,380.00 | 10,111.64 | -0.57% | 121,293 |
| Dec 19, 2025 | 10,480.00 | 10,640.00 | 10,320.00 | 10,440.00 | 10,170.09 | 1.36% | 134,977 |
| Dec 18, 2025 | 10,270.00 | 10,520.00 | 10,270.00 | 10,300.00 | 10,033.71 | -0.96% | 83,416 |
| Dec 17, 2025 | 10,570.00 | 10,630.00 | 10,330.00 | 10,400.00 | 10,131.13 | -1.61% | 86,499 |
| Dec 16, 2025 | 10,750.00 | 10,750.00 | 10,200.00 | 10,570.00 | 10,296.73 | -2.58% | 204,565 |
| Dec 15, 2025 | 10,750.00 | 11,000.00 | 10,670.00 | 10,850.00 | 10,569.49 | -0.37% | 106,817 |
| Dec 12, 2025 | 10,740.00 | 10,900.00 | 10,650.00 | 10,890.00 | 10,608.46 | 1.40% | 90,033 |
| Dec 11, 2025 | 10,780.00 | 10,880.00 | 10,620.00 | 10,740.00 | 10,462.34 | -0.37% | 88,183 |
| Dec 10, 2025 | 10,830.00 | 10,880.00 | 10,650.00 | 10,780.00 | 10,501.30 | 0.19% | 65,567 |
| Dec 9, 2025 | 10,750.00 | 10,900.00 | 10,550.00 | 10,760.00 | 10,481.82 | 0.65% | 107,617 |
| Dec 8, 2025 | 10,590.00 | 11,070.00 | 10,590.00 | 10,690.00 | 10,413.63 | 1.91% | 165,010 |
| Dec 5, 2025 | 10,690.00 | 10,690.00 | 10,110.00 | 10,490.00 | 10,218.80 | -1.04% | 183,002 |
| Dec 4, 2025 | 10,860.00 | 10,920.00 | 10,550.00 | 10,600.00 | 10,325.96 | -2.39% | 89,771 |
| Dec 3, 2025 | 10,820.00 | 11,070.00 | 10,790.00 | 10,860.00 | 10,579.23 | -0.28% | 71,992 |
| Dec 2, 2025 | 11,230.00 | 11,250.00 | 10,770.00 | 10,890.00 | 10,608.46 | -3.20% | 119,623 |
| Dec 1, 2025 | 11,030.00 | 11,800.00 | 11,030.00 | 11,250.00 | 10,959.15 | 2.65% | 297,320 |
| Nov 28, 2025 | 10,780.00 | 11,070.00 | 10,720.00 | 10,960.00 | 10,676.65 | 1.76% | 67,669 |
| Nov 27, 2025 | 11,000.00 | 11,000.00 | 10,650.00 | 10,770.00 | 10,491.56 | -1.91% | 85,270 |
| Nov 26, 2025 | 10,750.00 | 11,200.00 | 10,620.00 | 10,980.00 | 10,696.13 | 2.04% | 193,270 |
| Nov 25, 2025 | 10,120.00 | 11,000.00 | 10,120.00 | 10,760.00 | 10,481.82 | 6.32% | 271,809 |
| Nov 24, 2025 | 10,070.00 | 10,300.00 | 10,030.00 | 10,120.00 | 9,858.37 | 0.50% | 117,542 |
| Nov 21, 2025 | 10,050.00 | 10,150.00 | 9,960.00 | 10,070.00 | 9,809.66 | -0.69% | 44,192 |
| Nov 20, 2025 | 10,070.00 | 10,290.00 | 10,010.00 | 10,140.00 | 9,877.85 | 2.01% | 59,584 |
| Nov 19, 2025 | 10,300.00 | 10,350.00 | 9,930.00 | 9,940.00 | 9,683.02 | -3.31% | 76,649 |
| Nov 18, 2025 | 10,930.00 | 10,930.00 | 10,160.00 | 10,280.00 | 10,014.23 | -4.28% | 104,824 |
| Nov 17, 2025 | 10,590.00 | 10,850.00 | 10,490.00 | 10,740.00 | 10,462.34 | 1.42% | 69,189 |
| Nov 14, 2025 | 10,600.00 | 10,930.00 | 10,480.00 | 10,590.00 | 10,316.22 | -0.75% | 89,373 |
| Nov 13, 2025 | 10,820.00 | 10,850.00 | 10,570.00 | 10,670.00 | 10,394.15 | -1.93% | 75,682 |
| Nov 12, 2025 | 10,880.00 | 10,890.00 | 10,640.00 | 10,880.00 | 10,598.72 | - | 86,830 |
| Nov 11, 2025 | 10,640.00 | 11,160.00 | 10,640.00 | 10,880.00 | 10,598.72 | 1.59% | 129,682 |
| Nov 10, 2025 | 10,290.00 | 10,990.00 | 10,290.00 | 10,710.00 | 10,433.11 | 4.18% | 120,233 |
| Nov 7, 2025 | 10,400.00 | 10,400.00 | 10,060.00 | 10,280.00 | 10,014.23 | -2.00% | 90,088 |
| Nov 6, 2025 | 10,760.00 | 10,820.00 | 10,480.00 | 10,490.00 | 10,218.80 | -2.42% | 95,244 |
| Nov 5, 2025 | 10,320.00 | 10,850.00 | 10,040.00 | 10,750.00 | 10,472.08 | 2.38% | 214,183 |
| Nov 4, 2025 | 10,100.00 | 10,800.00 | 10,100.00 | 10,500.00 | 10,228.54 | 2.94% | 123,701 |
| Nov 3, 2025 | 10,390.00 | 10,880.00 | 10,190.00 | 10,200.00 | 9,936.30 | -1.92% | 119,434 |
| Oct 31, 2025 | 9,900.00 | 10,840.00 | 9,760.00 | 10,400.00 | 10,131.13 | 8.45% | 424,275 |
| Oct 30, 2025 | 9,900.00 | 10,000.00 | 9,400.00 | 9,590.00 | 9,342.07 | -3.13% | 82,039 |
| Oct 29, 2025 | 10,110.00 | 10,120.00 | 9,900.00 | 9,900.00 | 9,644.05 | -2.08% | 73,203 |
| Oct 28, 2025 | 10,030.00 | 10,390.00 | 9,850.00 | 10,110.00 | 9,848.62 | 1.61% | 117,212 |
| Oct 27, 2025 | 9,850.00 | 10,010.00 | 9,740.00 | 9,950.00 | 9,692.76 | 2.68% | 71,552 |
| Oct 24, 2025 | 9,910.00 | 9,910.00 | 9,690.00 | 9,690.00 | 9,439.48 | -0.72% | 62,742 |
| Oct 23, 2025 | 9,820.00 | 9,930.00 | 9,700.00 | 9,760.00 | 9,507.67 | -1.51% | 48,338 |
| Oct 22, 2025 | 9,850.00 | 9,960.00 | 9,770.00 | 9,910.00 | 9,653.80 | 0.41% | 50,102 |
| Oct 21, 2025 | 10,100.00 | 10,160.00 | 9,830.00 | 9,870.00 | 9,614.83 | -2.28% | 131,716 |
| Oct 20, 2025 | 10,460.00 | 10,460.00 | 10,090.00 | 10,100.00 | 9,838.88 | -3.44% | 122,279 |
| Oct 17, 2025 | 10,540.00 | 10,540.00 | 10,220.00 | 10,460.00 | 10,189.58 | -0.38% | 45,843 |
| Oct 16, 2025 | 10,490.00 | 10,580.00 | 10,400.00 | 10,500.00 | 10,228.54 | -0.19% | 40,962 |
| Oct 15, 2025 | 10,200.00 | 10,580.00 | 10,190.00 | 10,520.00 | 10,248.02 | 3.14% | 43,047 |
| Oct 14, 2025 | 10,250.00 | 10,350.00 | 10,130.00 | 10,200.00 | 9,936.30 | -0.49% | 50,125 |
| Oct 13, 2025 | 10,320.00 | 10,500.00 | 10,230.00 | 10,250.00 | 9,985.01 | -3.21% | 64,534 |
| Oct 10, 2025 | 10,590.00 | 10,610.00 | 10,320.00 | 10,590.00 | 10,316.22 | 0.86% | 65,968 |