STIC Investments, Inc. - 026890.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,900	12,430	12,430	12,590	11,900	253,614
February 19, 2026	11,750	12,000	12,000	12,030	11,730	134,926
February 13, 2026	11,660	11,660	11,660	11,900	11,500	102,933
February 12, 2026	11,920	11,750	11,750	12,100	11,610	54,497
February 11, 2026	11,820	11,850	11,850	11,930	11,690	72,031
February 10, 2026	11,310	12,040	12,040	12,170	11,210	264,142
February 09, 2026	11,230	11,330	11,330	11,500	11,220	86,879
February 06, 2026	11,010	11,100	11,100	11,150	10,310	98,038
February 05, 2026	11,300	11,370	11,370	11,410	11,200	101,457
February 04, 2026	11,430	11,450	11,450	11,470	11,310	56,919
February 03, 2026	11,400	11,430	11,430	11,490	11,140	99,224
February 02, 2026	11,300	11,230	11,230	11,640	11,150	196,761
January 30, 2026	11,800	11,660	11,660	11,800	11,450	147,747
January 29, 2026	11,260	11,700	11,700	11,730	11,160	260,571
January 28, 2026	11,240	11,150	11,150	11,400	11,080	104,386
January 27, 2026	10,980	11,240	11,240	11,290	10,940	117,265
January 26, 2026	11,070	11,080	11,080	11,130	10,750	142,242
January 23, 2026	10,200	11,050	11,050	11,160	10,100	350,304
January 22, 2026	9,900	10,190	10,190	10,350	9,720	162,437
January 21, 2026	9,900	9,780	9,780	10,050	9,570	175,425
January 20, 2026	9,490	10,060	10,060	10,260	9,400	288,469
January 19, 2026	9,180	9,130	9,130	9,250	9,070	39,277
January 16, 2026	9,590	9,180	9,180	9,750	9,160	142,367
January 15, 2026	9,560	9,520	9,520	9,600	9,400	43,984
January 14, 2026	9,410	9,530	9,530	9,620	9,370	30,153
January 13, 2026	9,600	9,410	9,410	9,670	9,390	50,116
January 12, 2026	9,580	9,610	9,610	9,650	9,450	31,788
January 09, 2026	9,400	9,440	9,440	9,510	9,240	43,358
January 08, 2026	9,330	9,310	9,310	9,400	9,200	48,507
January 07, 2026	9,600	9,420	9,420	9,650	9,270	62,368
January 06, 2026	9,490	9,600	9,600	10,080	9,410	65,965
January 05, 2026	9,460	9,490	9,490	9,520	9,350	33,151
January 02, 2026	9,500	9,420	9,420	9,540	9,330	53,766
December 30, 2025	9,510	9,380	9,380	9,550	9,350	53,822
December 29, 2025	9,670	9,450	9,450	9,730	9,390	69,528
December 26, 2025	9,940	9,670	9,670	9,990	9,570	127,253
December 24, 2025	10,050	9,940	9,940	10,050	9,890	84,988
December 23, 2025	10,380	10,000	10,000	10,380	9,950	137,854
December 22, 2025	10,440	10,380	10,380	10,660	10,300	121,293
December 19, 2025	10,480	10,440	10,440	10,640	10,320	138,991
December 18, 2025	10,270	10,290	10,290	10,520	10,270	82,799
December 17, 2025	10,570	10,400	10,400	10,630	10,330	87,615
December 16, 2025	10,750	10,570	10,570	10,750	10,200	204,565
December 15, 2025	10,750	10,850	10,850	11,000	10,670	106,817
December 12, 2025	10,740	10,890	10,890	10,900	10,650	93,961
December 11, 2025	10,780	10,740	10,740	10,880	10,620	88,162
December 10, 2025	10,830	10,780	10,780	10,880	10,650	67,614
December 09, 2025	10,750	10,760	10,760	10,900	10,550	107,924
December 08, 2025	10,590	10,690	10,690	11,070	10,590	165,010
December 05, 2025	10,690	10,490	10,490	10,690	10,110	180,974
December 04, 2025	10,860	10,600	10,600	10,920	10,550	89,771
December 03, 2025	10,820	10,860	10,860	11,070	10,790	73,300
December 02, 2025	11,230	10,890	10,890	11,250	10,770	116,720
December 01, 2025	11,030	11,250	11,250	11,800	11,030	297,320
November 28, 2025	10,780	10,960	10,960	11,070	10,720	67,669
November 27, 2025	11,000	10,770	10,770	11,000	10,650	86,651
November 26, 2025	10,750	10,980	10,980	11,200	10,620	195,513
November 25, 2025	10,120	10,760	10,760	11,000	10,120	271,809
November 24, 2025	10,070	10,120	10,120	10,300	10,030	117,542
November 21, 2025	10,050	10,070	10,070	10,150	9,960	41,616

STIC Investments, Inc. (026890.KS) KSC