STO Co., Ltd. (KOSDAQ:098660)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,867.00 | 1,867.00 | 1,804.00 | 1,867.00 | 1,867.00 | -0.16% | 15,413 |
| Dec 4, 2025 | 1,881.00 | 1,888.00 | 1,851.00 | 1,870.00 | 1,870.00 | -1.01% | 8,095 |
| Dec 3, 2025 | 1,865.00 | 1,922.00 | 1,865.00 | 1,889.00 | 1,889.00 | 1.83% | 16,723 |
| Dec 2, 2025 | 1,835.00 | 1,980.00 | 1,831.00 | 1,855.00 | 1,855.00 | 0.32% | 13,225 |
| Dec 1, 2025 | 1,857.00 | 1,869.00 | 1,750.00 | 1,849.00 | 1,849.00 | -0.43% | 38,893 |
| Nov 28, 2025 | 1,857.00 | 1,871.00 | 1,830.00 | 1,857.00 | 1,857.00 | 0.43% | 6,232 |
| Nov 27, 2025 | 1,835.00 | 1,903.00 | 1,820.00 | 1,849.00 | 1,849.00 | 0.60% | 4,564 |
| Nov 26, 2025 | 1,857.00 | 1,873.00 | 1,762.00 | 1,838.00 | 1,838.00 | -1.24% | 6,409 |
| Nov 25, 2025 | 1,859.00 | 1,868.00 | 1,849.00 | 1,861.00 | 1,861.00 | 0.32% | 6,238 |
| Nov 24, 2025 | 1,831.00 | 1,856.00 | 1,725.00 | 1,855.00 | 1,855.00 | 0.32% | 22,752 |
| Nov 21, 2025 | 1,871.00 | 1,903.00 | 1,816.00 | 1,849.00 | 1,849.00 | -0.86% | 18,332 |
| Nov 20, 2025 | 1,798.00 | 1,913.00 | 1,781.00 | 1,865.00 | 1,865.00 | 3.55% | 27,642 |
| Nov 19, 2025 | 1,821.00 | 1,821.00 | 1,777.00 | 1,801.00 | 1,801.00 | -2.17% | 17,416 |
| Nov 18, 2025 | 1,846.00 | 1,846.00 | 1,777.00 | 1,841.00 | 1,841.00 | -0.32% | 27,734 |
| Nov 17, 2025 | 1,862.00 | 1,873.00 | 1,820.00 | 1,847.00 | 1,847.00 | -2.48% | 12,760 |
| Nov 14, 2025 | 1,851.00 | 1,920.00 | 1,841.00 | 1,894.00 | 1,894.00 | 2.27% | 14,791 |
| Nov 13, 2025 | 1,800.00 | 1,979.00 | 1,792.00 | 1,852.00 | 1,852.00 | 3.35% | 23,260 |
| Nov 12, 2025 | 1,815.00 | 1,824.00 | 1,792.00 | 1,792.00 | 1,792.00 | -1.27% | 35,357 |
| Nov 11, 2025 | 1,824.00 | 1,827.00 | 1,784.00 | 1,815.00 | 1,815.00 | -0.27% | 9,050 |
| Nov 10, 2025 | 1,827.00 | 1,832.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.66% | 9,526 |
| Nov 7, 2025 | 1,850.00 | 1,855.00 | 1,832.00 | 1,832.00 | 1,832.00 | -1.29% | 9,847 |
| Nov 6, 2025 | 1,876.00 | 1,876.00 | 1,843.00 | 1,856.00 | 1,856.00 | -1.07% | 13,859 |
| Nov 5, 2025 | 1,883.00 | 1,883.00 | 1,860.00 | 1,876.00 | 1,876.00 | -0.42% | 5,832 |
| Nov 4, 2025 | 1,884.00 | 1,885.00 | 1,861.00 | 1,884.00 | 1,884.00 | -0.05% | 10,755 |
| Nov 3, 2025 | 1,894.00 | 1,894.00 | 1,812.00 | 1,885.00 | 1,885.00 | -0.48% | 12,761 |
| Oct 31, 2025 | 1,877.00 | 1,895.00 | 1,875.00 | 1,894.00 | 1,894.00 | -0.05% | 4,216 |
| Oct 30, 2025 | 1,898.00 | 1,898.00 | 1,830.00 | 1,895.00 | 1,895.00 | -0.37% | 14,777 |
| Oct 29, 2025 | 1,903.00 | 1,903.00 | 1,890.00 | 1,902.00 | 1,902.00 | -0.37% | 5,999 |
| Oct 28, 2025 | 1,885.00 | 1,916.00 | 1,884.00 | 1,909.00 | 1,909.00 | 1.27% | 23,983 |
| Oct 27, 2025 | 1,861.00 | 1,892.00 | 1,860.00 | 1,885.00 | 1,885.00 | 1.45% | 14,423 |
| Oct 24, 2025 | 1,856.00 | 1,864.00 | 1,820.00 | 1,858.00 | 1,858.00 | -0.85% | 21,840 |
| Oct 23, 2025 | 1,812.00 | 1,880.00 | 1,812.00 | 1,874.00 | 1,874.00 | -0.37% | 25,161 |
| Oct 22, 2025 | 1,894.00 | 1,894.00 | 1,876.00 | 1,881.00 | 1,881.00 | -0.69% | 7,480 |
| Oct 21, 2025 | 1,900.00 | 1,900.00 | 1,873.00 | 1,894.00 | 1,894.00 | -0.32% | 7,195 |
| Oct 20, 2025 | 1,910.00 | 1,910.00 | 1,865.00 | 1,900.00 | 1,900.00 | -0.52% | 24,628 |
| Oct 17, 2025 | 1,929.00 | 1,929.00 | 1,882.00 | 1,910.00 | 1,910.00 | -0.98% | 12,817 |
| Oct 16, 2025 | 1,888.00 | 1,935.00 | 1,882.00 | 1,929.00 | 1,929.00 | 2.50% | 17,198 |
| Oct 15, 2025 | 1,900.00 | 1,907.00 | 1,841.00 | 1,882.00 | 1,882.00 | -0.95% | 69,001 |
| Oct 14, 2025 | 1,890.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | - | 9,963 |
| Oct 13, 2025 | 1,871.00 | 1,900.00 | 1,871.00 | 1,900.00 | 1,900.00 | -0.16% | 25,874 |
| Oct 10, 2025 | 1,966.00 | 1,998.00 | 1,884.00 | 1,903.00 | 1,903.00 | -3.20% | 73,335 |
| Oct 2, 2025 | 1,997.00 | 1,997.00 | 1,966.00 | 1,966.00 | 1,966.00 | -1.55% | 20,901 |
| Oct 1, 2025 | 2,020.00 | 2,025.00 | 1,980.00 | 1,997.00 | 1,997.00 | -0.65% | 7,285 |
| Sep 30, 2025 | 2,020.00 | 2,025.00 | 1,985.00 | 2,010.00 | 2,010.00 | 0.50% | 9,075 |
| Sep 29, 2025 | 2,000.00 | 2,005.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.30% | 17,110 |
| Sep 26, 2025 | 1,997.00 | 2,020.00 | 1,972.00 | 1,994.00 | 1,994.00 | 0.35% | 27,087 |
| Sep 25, 2025 | 2,030.00 | 2,280.00 | 1,987.00 | 1,987.00 | 1,987.00 | -2.12% | 318,809 |
| Sep 24, 2025 | 1,991.00 | 2,045.00 | 1,987.00 | 2,030.00 | 2,030.00 | 2.01% | 4,732 |
| Sep 23, 2025 | 1,980.00 | 2,040.00 | 1,978.00 | 1,990.00 | 1,990.00 | 0.51% | 7,444 |
| Sep 22, 2025 | 2,015.00 | 2,015.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.74% | 13,627 |