STIC Investments, Inc. (KRX:026890)
South Korea
· Delayed Price · Currency is KRW 10,370
+660 (6.80%)
Last updated: Apr 29, 2026, 2:24 PM KST
STIC Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,690.00 | 9,830.00 | 9,640.00 | 9,710.00 | 9,710.00 | 0.10% | 62,074 |
| Apr 27, 2026 | 9,940.00 | 9,990.00 | 9,670.00 | 9,700.00 | 9,700.00 | -0.51% | 65,259 |
| Apr 24, 2026 | 9,700.00 | 9,880.00 | 9,690.00 | 9,750.00 | 9,750.00 | 0.52% | 50,544 |
| Apr 23, 2026 | 9,700.00 | 9,940.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.52% | 39,767 |
| Apr 22, 2026 | 9,730.00 | 9,750.00 | 9,590.00 | 9,650.00 | 9,650.00 | -0.52% | 36,094 |
| Apr 21, 2026 | 9,570.00 | 9,890.00 | 9,570.00 | 9,700.00 | 9,700.00 | 1.25% | 44,205 |
| Apr 20, 2026 | 9,700.00 | 9,730.00 | 9,560.00 | 9,580.00 | 9,580.00 | -2.04% | 59,511 |
| Apr 17, 2026 | 9,930.00 | 10,100.00 | 9,670.00 | 9,780.00 | 9,780.00 | -1.51% | 70,041 |
| Apr 16, 2026 | 9,710.00 | 9,960.00 | 9,700.00 | 9,930.00 | 9,930.00 | 2.90% | 43,186 |
| Apr 15, 2026 | 9,700.00 | 9,740.00 | 9,530.00 | 9,650.00 | 9,650.00 | 1.69% | 52,392 |
| Apr 14, 2026 | 9,400.00 | 9,780.00 | 9,400.00 | 9,490.00 | 9,490.00 | 0.64% | 53,579 |
| Apr 13, 2026 | 9,350.00 | 9,460.00 | 9,200.00 | 9,430.00 | 9,430.00 | 0.53% | 16,625 |
| Apr 10, 2026 | 9,240.00 | 9,470.00 | 9,240.00 | 9,380.00 | 9,380.00 | 2.07% | 48,927 |
| Apr 9, 2026 | 9,500.00 | 9,600.00 | 9,180.00 | 9,190.00 | 9,190.00 | -3.57% | 53,946 |
| Apr 8, 2026 | 9,540.00 | 9,580.00 | 9,270.00 | 9,530.00 | 9,530.00 | 3.81% | 53,549 |
| Apr 7, 2026 | 9,200.00 | 9,350.00 | 9,130.00 | 9,180.00 | 9,180.00 | - | 47,792 |
| Apr 6, 2026 | 9,270.00 | 9,270.00 | 9,060.00 | 9,180.00 | 9,180.00 | -0.54% | 80,832 |
| Apr 3, 2026 | 9,550.00 | 9,550.00 | 9,160.00 | 9,230.00 | 9,230.00 | -0.32% | 78,126 |
| Apr 2, 2026 | 9,300.00 | 9,460.00 | 9,110.00 | 9,260.00 | 9,260.00 | 1.09% | 127,113 |
| Apr 1, 2026 | 8,850.00 | 9,210.00 | 8,750.00 | 9,160.00 | 9,160.00 | 7.39% | 102,205 |
| Mar 31, 2026 | 9,070.00 | 9,070.00 | 8,520.00 | 8,530.00 | 8,530.00 | -4.59% | 86,251 |
| Mar 30, 2026 | 9,270.00 | 9,270.00 | 8,900.00 | 8,940.00 | 8,940.00 | -5.40% | 74,870 |
| Mar 27, 2026 | 9,400.00 | 9,480.00 | 9,230.00 | 9,450.00 | 9,450.00 | -1.36% | 58,562 |
| Mar 26, 2026 | 9,900.00 | 9,900.00 | 9,550.00 | 9,580.00 | 9,580.00 | -2.24% | 80,500 |
| Mar 25, 2026 | 9,750.00 | 9,800.00 | 9,460.00 | 9,800.00 | 9,800.00 | 2.19% | 150,329 |
| Mar 24, 2026 | 9,480.00 | 9,690.00 | 9,330.00 | 9,590.00 | 9,590.00 | 2.02% | 100,925 |
| Mar 23, 2026 | 9,740.00 | 9,740.00 | 9,300.00 | 9,400.00 | 9,400.00 | -4.57% | 83,355 |
| Mar 20, 2026 | 10,080.00 | 10,220.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.30% | 153,640 |
| Mar 19, 2026 | 10,070.00 | 10,170.00 | 9,910.00 | 9,980.00 | 9,980.00 | -2.25% | 59,379 |
| Mar 18, 2026 | 10,210.00 | 10,300.00 | 10,110.00 | 10,210.00 | 10,210.00 | 0.59% | 111,332 |
| Mar 17, 2026 | 10,230.00 | 10,230.00 | 9,960.00 | 10,150.00 | 10,150.00 | 2.53% | 63,102 |
| Mar 16, 2026 | 10,070.00 | 10,070.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.88% | 97,121 |
| Mar 13, 2026 | 10,000.00 | 10,200.00 | 9,810.00 | 10,090.00 | 10,090.00 | -0.88% | 50,160 |
| Mar 12, 2026 | 10,000.00 | 10,200.00 | 9,930.00 | 10,180.00 | 10,180.00 | 0.30% | 49,622 |
| Mar 11, 2026 | 10,270.00 | 10,400.00 | 10,030.00 | 10,150.00 | 10,150.00 | 0.20% | 86,957 |
| Mar 10, 2026 | 10,340.00 | 10,340.00 | 10,010.00 | 10,130.00 | 10,130.00 | 2.43% | 91,004 |
| 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% | 209,256 |
| 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% | 4,885,900 |
| 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 | 9,670.00 | -2.72% | 127,773 |
| Dec 24, 2025 | 10,050.00 | 10,050.00 | 9,890.00 | 9,940.00 | 9,940.00 | -0.60% | 84,325 |
| Dec 23, 2025 | 10,380.00 | 10,380.00 | 9,950.00 | 10,000.00 | 10,000.00 | -3.66% | 139,257 |
| Dec 22, 2025 | 10,440.00 | 10,660.00 | 10,300.00 | 10,380.00 | 10,380.00 | -0.57% | 121,293 |
| Dec 19, 2025 | 10,480.00 | 10,640.00 | 10,320.00 | 10,440.00 | 10,440.00 | 1.36% | 134,977 |
| Dec 18, 2025 | 10,270.00 | 10,520.00 | 10,270.00 | 10,300.00 | 10,300.00 | -0.96% | 83,416 |
| Dec 17, 2025 | 10,570.00 | 10,630.00 | 10,330.00 | 10,400.00 | 10,400.00 | -1.61% | 86,499 |
| Dec 16, 2025 | 10,750.00 | 10,750.00 | 10,200.00 | 10,570.00 | 10,570.00 | -2.58% | 204,565 |
| Dec 15, 2025 | 10,750.00 | 11,000.00 | 10,670.00 | 10,850.00 | 10,850.00 | -0.37% | 106,817 |
| Dec 12, 2025 | 10,740.00 | 10,900.00 | 10,650.00 | 10,890.00 | 10,890.00 | 1.40% | 90,033 |
| Dec 11, 2025 | 10,780.00 | 10,880.00 | 10,620.00 | 10,740.00 | 10,740.00 | -0.37% | 88,183 |
| Dec 10, 2025 | 10,830.00 | 10,880.00 | 10,650.00 | 10,780.00 | 10,780.00 | 0.19% | 65,567 |
| Dec 9, 2025 | 10,750.00 | 10,900.00 | 10,550.00 | 10,760.00 | 10,760.00 | 0.65% | 107,617 |
| Dec 8, 2025 | 10,590.00 | 11,070.00 | 10,590.00 | 10,690.00 | 10,690.00 | 1.91% | 165,010 |
| Dec 5, 2025 | 10,690.00 | 10,690.00 | 10,110.00 | 10,490.00 | 10,490.00 | -1.04% | 183,002 |
| Dec 4, 2025 | 10,860.00 | 10,920.00 | 10,550.00 | 10,600.00 | 10,600.00 | -2.39% | 89,771 |
| Dec 3, 2025 | 10,820.00 | 11,070.00 | 10,790.00 | 10,860.00 | 10,860.00 | -0.28% | 71,992 |
| Dec 2, 2025 | 11,230.00 | 11,250.00 | 10,770.00 | 10,890.00 | 10,890.00 | -3.20% | 119,623 |
| Dec 1, 2025 | 11,030.00 | 11,800.00 | 11,030.00 | 11,250.00 | 11,250.00 | 2.65% | 297,320 |