STI Co., Ltd. (KOSDAQ:039440)
South Korea
· Delayed Price · Currency is KRW 26,750
+1,450 (5.73%)
At close: Dec 5, 2025
STI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,300.00 | 26,800.00 | 24,800.00 | 26,750.00 | 26,750.00 | 5.73% | 428,688 |
| Dec 4, 2025 | 25,700.00 | 25,700.00 | 24,750.00 | 25,300.00 | 25,300.00 | -2.32% | 223,401 |
| Dec 3, 2025 | 25,750.00 | 26,250.00 | 25,400.00 | 25,900.00 | 25,900.00 | 1.57% | 165,327 |
| Dec 2, 2025 | 26,050.00 | 26,200.00 | 25,400.00 | 25,500.00 | 25,500.00 | -2.30% | 153,206 |
| Dec 1, 2025 | 26,000.00 | 26,450.00 | 25,100.00 | 26,100.00 | 26,100.00 | 2.35% | 296,366 |
| Nov 28, 2025 | 24,800.00 | 25,550.00 | 24,250.00 | 25,500.00 | 25,500.00 | 4.51% | 218,201 |
| Nov 27, 2025 | 25,400.00 | 25,500.00 | 24,400.00 | 24,400.00 | 24,400.00 | -3.56% | 204,197 |
| Nov 26, 2025 | 25,050.00 | 25,300.00 | 24,000.00 | 25,300.00 | 25,300.00 | 2.22% | 223,822 |
| Nov 25, 2025 | 25,150.00 | 25,700.00 | 24,600.00 | 24,750.00 | 24,750.00 | 1.85% | 221,680 |
| Nov 24, 2025 | 23,350.00 | 24,700.00 | 22,900.00 | 24,300.00 | 24,300.00 | 6.11% | 291,743 |
| Nov 21, 2025 | 23,350.00 | 23,700.00 | 22,750.00 | 22,900.00 | 22,900.00 | -8.22% | 261,606 |
| Nov 20, 2025 | 25,200.00 | 25,350.00 | 24,100.00 | 24,950.00 | 24,950.00 | 3.96% | 346,155 |
| Nov 19, 2025 | 24,900.00 | 24,950.00 | 23,700.00 | 24,000.00 | 24,000.00 | -4.38% | 354,511 |
| Nov 18, 2025 | 26,150.00 | 26,600.00 | 25,000.00 | 25,100.00 | 25,100.00 | -5.99% | 494,170 |
| Nov 17, 2025 | 24,450.00 | 26,900.00 | 24,100.00 | 26,700.00 | 26,700.00 | 13.38% | 898,729 |
| Nov 14, 2025 | 23,600.00 | 24,700.00 | 23,400.00 | 23,550.00 | 23,550.00 | -5.04% | 376,105 |
| Nov 13, 2025 | 23,500.00 | 24,950.00 | 23,200.00 | 24,800.00 | 24,800.00 | 5.31% | 422,214 |
| Nov 12, 2025 | 23,450.00 | 23,600.00 | 22,700.00 | 23,550.00 | 23,550.00 | -0.21% | 216,254 |
| Nov 11, 2025 | 22,750.00 | 24,150.00 | 22,700.00 | 23,600.00 | 23,600.00 | 5.12% | 370,968 |
| Nov 10, 2025 | 22,200.00 | 22,550.00 | 21,550.00 | 22,450.00 | 22,450.00 | 3.46% | 96,093 |
| Nov 7, 2025 | 22,050.00 | 22,400.00 | 21,350.00 | 21,700.00 | 21,700.00 | -4.19% | 162,899 |
| Nov 6, 2025 | 22,200.00 | 22,950.00 | 21,600.00 | 22,650.00 | 22,650.00 | 4.38% | 167,558 |
| Nov 5, 2025 | 22,300.00 | 22,600.00 | 20,750.00 | 21,700.00 | 21,700.00 | -5.03% | 295,139 |
| Nov 4, 2025 | 23,100.00 | 23,650.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.22% | 174,062 |
| Nov 3, 2025 | 22,750.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,900.00 | -0.22% | 153,992 |
| Oct 31, 2025 | 23,400.00 | 23,400.00 | 22,850.00 | 22,950.00 | 22,950.00 | -2.75% | 118,538 |
| Oct 30, 2025 | 23,700.00 | 24,050.00 | 23,000.00 | 23,600.00 | 23,600.00 | -0.42% | 184,222 |
| Oct 29, 2025 | 24,000.00 | 24,000.00 | 23,300.00 | 23,700.00 | 23,700.00 | 0.21% | 156,950 |
| Oct 28, 2025 | 23,800.00 | 24,300.00 | 23,450.00 | 23,650.00 | 23,650.00 | -1.05% | 189,508 |
| Oct 27, 2025 | 24,800.00 | 24,850.00 | 23,600.00 | 23,900.00 | 23,900.00 | -1.04% | 307,155 |
| Oct 24, 2025 | 22,800.00 | 24,400.00 | 22,400.00 | 24,150.00 | 24,150.00 | 9.77% | 551,004 |
| Oct 23, 2025 | 21,850.00 | 22,250.00 | 21,550.00 | 22,000.00 | 22,000.00 | -1.35% | 103,647 |
| Oct 22, 2025 | 22,200.00 | 22,350.00 | 21,750.00 | 22,300.00 | 22,300.00 | -0.67% | 106,652 |
| Oct 21, 2025 | 23,400.00 | 23,600.00 | 21,100.00 | 22,450.00 | 22,450.00 | -2.18% | 245,122 |
| Oct 20, 2025 | 22,800.00 | 23,400.00 | 22,100.00 | 22,950.00 | 22,950.00 | 2.46% | 179,624 |
| Oct 17, 2025 | 22,750.00 | 23,200.00 | 22,300.00 | 22,400.00 | 22,400.00 | -2.82% | 214,241 |
| Oct 16, 2025 | 23,100.00 | 23,400.00 | 22,850.00 | 23,050.00 | 23,050.00 | -1.71% | 229,408 |
| Oct 15, 2025 | 23,150.00 | 23,500.00 | 22,650.00 | 23,450.00 | 23,450.00 | 2.85% | 239,442 |
| Oct 14, 2025 | 25,150.00 | 25,150.00 | 22,450.00 | 22,800.00 | 22,800.00 | -6.56% | 501,454 |
| Oct 13, 2025 | 23,400.00 | 24,400.00 | 23,300.00 | 24,400.00 | 24,400.00 | -0.81% | 224,177 |
| Oct 10, 2025 | 25,000.00 | 25,050.00 | 24,150.00 | 24,600.00 | 24,600.00 | 2.29% | 373,253 |
| Oct 2, 2025 | 24,650.00 | 24,700.00 | 23,800.00 | 24,050.00 | 24,050.00 | 1.48% | 333,251 |
| Oct 1, 2025 | 23,100.00 | 23,750.00 | 22,950.00 | 23,700.00 | 23,700.00 | 4.18% | 277,292 |
| Sep 30, 2025 | 23,250.00 | 23,250.00 | 22,550.00 | 22,750.00 | 22,750.00 | 0.22% | 119,185 |
| Sep 29, 2025 | 22,200.00 | 22,950.00 | 21,700.00 | 22,700.00 | 22,700.00 | 2.71% | 164,149 |
| Sep 26, 2025 | 22,700.00 | 23,050.00 | 21,800.00 | 22,100.00 | 22,100.00 | -5.15% | 373,116 |
| Sep 25, 2025 | 23,750.00 | 24,400.00 | 23,100.00 | 23,300.00 | 23,300.00 | -3.92% | 333,928 |
| Sep 24, 2025 | 22,800.00 | 24,300.00 | 22,650.00 | 24,250.00 | 24,250.00 | 3.85% | 436,079 |
| Sep 23, 2025 | 23,950.00 | 24,000.00 | 22,650.00 | 23,350.00 | 23,350.00 | 0.43% | 365,672 |
| Sep 22, 2025 | 22,750.00 | 23,950.00 | 22,550.00 | 23,250.00 | 23,250.00 | 5.92% | 484,453 |