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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10,400	10,250	10,250	10,590	10,195	55,122
September 25, 2025	10,610	10,500	10,500	10,610	10,420	70,145
September 24, 2025	10,800	10,600	10,600	10,800	10,450	91,550
September 23, 2025	10,860	10,710	10,710	11,100	10,700	89,021
September 22, 2025	11,400	10,970	10,970	11,400	10,950	102,064
September 19, 2025	11,240	11,330	11,330	11,470	11,190	199,431
September 18, 2025	11,860	11,300	11,300	11,860	11,170	93,664
September 17, 2025	11,600	11,390	11,390	11,600	11,210	74,978
September 16, 2025	11,740	11,510	11,510	11,830	11,400	131,370
September 15, 2025	11,600	11,730	11,730	11,920	11,600	150,076
September 12, 2025	10,840	11,620	11,620	11,980	10,820	609,247
September 11, 2025	10,780	10,780	10,780	10,960	10,730	78,799
September 10, 2025	10,600	10,780	10,780	10,890	10,560	71,401
September 09, 2025	10,530	10,650	10,650	10,870	10,530	64,371
September 08, 2025	10,350	10,670	10,670	10,680	10,010	78,426
September 05, 2025	10,110	10,320	10,320	10,360	10,070	73,596
September 04, 2025	10,070	10,110	10,110	10,220	10,000	49,851
September 03, 2025	9,980	10,000	10,000	10,100	9,980	23,179
September 02, 2025	10,010	10,060	10,060	10,130	9,990	24,495
September 01, 2025	10,000	10,010	10,010	10,190	9,950	80,739
August 29, 2025	10,450	10,160	10,160	10,450	10,110	74,180
August 28, 2025	9,990	10,370	10,370	10,440	9,970	133,050
August 27, 2025	10,000	9,970	9,970	10,000	9,830	62,593
August 26, 2025	9,800	9,880	9,880	9,990	9,730	72,778
August 25, 2025	9,950	9,810	9,810	9,980	9,810	27,804
August 22, 2025	10,020	9,810	9,810	10,100	9,770	47,837
August 21, 2025	9,750	10,020	10,020	10,240	9,750	129,174
August 20, 2025	9,700	9,730	9,730	9,750	9,560	60,614
August 19, 2025	9,500	9,790	9,790	9,900	9,500	79,111
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

STIC Investments, Inc. (026890.KS) KSC