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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,640	9,560	9,560	9,660	9,430	54,645
August 14, 2025	9,450	9,640	9,640	9,700	9,400	67,181
August 13, 2025	9,450	9,450	9,450	9,640	9,320	102,200
August 12, 2025	9,540	9,340	9,340	9,740	9,340	79,638
August 11, 2025	9,600	9,640	9,640	9,670	9,510	71,342
August 08, 2025	9,890	9,680	9,680	9,900	9,670	34,251
August 07, 2025	9,810	9,760	9,760	9,880	9,750	41,828
August 06, 2025	9,800	9,810	9,810	9,880	9,630	38,624
August 05, 2025	9,500	9,780	9,780	9,880	9,500	53,432
August 04, 2025	9,600	9,610	9,610	9,630	9,360	113,943
August 01, 2025	9,900	9,620	9,620	9,980	9,570	175,180
July 31, 2025	10,100	9,940	9,940	10,150	9,940	92,429
July 30, 2025	10,070	10,100	10,100	10,280	9,980	61,236
July 29, 2025	9,930	10,080	10,080	10,110	9,860	93,386
July 28, 2025	10,100	9,930	9,930	10,160	9,830	129,769
July 25, 2025	10,100	10,070	10,070	10,160	9,970	88,266
July 24, 2025	10,150	10,100	10,100	10,350	9,990	130,055
July 23, 2025	10,520	10,030	10,030	10,580	9,950	213,569
July 22, 2025	10,720	10,520	10,520	10,810	10,450	109,430
July 21, 2025	11,000	10,710	10,710	11,000	10,650	80,822
July 18, 2025	11,370	11,000	11,000	11,400	10,940	112,871
July 17, 2025	11,500	11,360	11,360	11,590	11,230	103,383
July 16, 2025	12,000	11,500	11,500	12,000	11,500	199,490
July 15, 2025	12,050	12,050	12,050	12,290	11,890	151,914
July 14, 2025	12,200	12,280	12,280	12,380	11,970	225,521
July 11, 2025	11,440	12,170	12,170	12,190	11,440	369,692
July 10, 2025	11,990	11,440	11,440	12,000	11,340	285,623
July 09, 2025	10,880	11,980	11,980	11,990	10,770	837,915
July 08, 2025	10,510	10,840	10,840	10,850	10,510	65,317
July 07, 2025	10,410	10,670	10,670	10,670	10,350	54,485
July 04, 2025	10,720	10,440	10,440	10,770	10,400	71,388
July 03, 2025	10,800	10,750	10,750	10,800	10,610	37,680
July 02, 2025	10,900	10,700	10,700	10,900	10,570	89,270
July 01, 2025	10,950	10,910	10,910	10,970	10,830	82,847
June 30, 2025	10,800	10,860	10,860	10,950	10,680	46,278
June 27, 2025	10,940	10,800	10,800	10,940	10,700	53,747
June 26, 2025	11,170	10,940	10,940	11,250	10,830	90,785
June 25, 2025	11,250	11,220	11,220	11,460	11,070	124,669
June 24, 2025	10,830	11,220	11,220	11,250	10,770	204,959
June 23, 2025	10,940	10,810	10,810	10,960	10,790	59,842
June 20, 2025	10,940	11,010	11,010	11,020	10,650	200,012
June 19, 2025	10,300	10,840	10,840	10,980	10,190	191,018
June 18, 2025	10,660	10,300	10,300	10,660	10,280	85,858
June 17, 2025	11,000	10,670	10,670	11,050	10,400	163,628
June 16, 2025	10,550	10,910	10,910	11,090	10,470	225,928
June 13, 2025	11,000	10,560	10,560	11,070	10,510	125,832
June 12, 2025	10,890	11,000	11,000	11,050	10,500	147,798
June 11, 2025	10,940	10,770	10,770	11,000	10,700	53,698
June 10, 2025	10,820	10,900	10,900	10,900	10,600	91,650
June 09, 2025	10,600	10,810	10,810	10,990	10,600	116,989
June 05, 2025	10,420	10,520	10,520	10,650	10,420	63,198
June 04, 2025	10,100	10,400	10,400	10,500	10,030	141,418
June 02, 2025	10,980	10,190	10,190	10,980	10,180	137,178
May 30, 2025	10,680	10,960	10,960	11,180	10,630	208,781
May 29, 2025	10,770	10,680	10,680	10,910	10,650	84,840
May 28, 2025	10,600	10,770	10,770	10,870	10,460	123,760
May 27, 2025	10,000	10,540	10,540	10,750	9,940	275,622
May 26, 2025	10,200	9,940	9,940	10,220	9,940	75,911
May 23, 2025	10,280	10,120	10,120	10,430	10,080	67,188
May 22, 2025	10,520	10,300	10,300	10,600	10,260	61,777

STIC Investments, Inc. (026890.KS) KSC