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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10,070	10,140	10,140	10,290	10,010	59,492
November 19, 2025	10,300	9,940	9,940	10,350	9,930	76,975
November 18, 2025	10,930	10,280	10,280	10,930	10,160	104,793
November 17, 2025	10,590	10,740	10,740	10,850	10,490	69,189
November 14, 2025	10,600	10,590	10,590	10,930	10,480	89,373
November 13, 2025	10,820	10,670	10,670	10,850	10,570	75,675
November 12, 2025	10,880	10,880	10,880	10,890	10,640	86,830
November 11, 2025	10,640	10,880	10,880	11,160	10,640	129,643
November 10, 2025	10,290	10,710	10,710	10,990	10,290	120,233
November 07, 2025	10,400	10,280	10,280	10,400	10,060	91,208
November 06, 2025	10,760	10,490	10,490	10,820	10,480	97,083
November 05, 2025	10,320	10,750	10,750	10,850	10,040	214,183
November 04, 2025	10,100	10,500	10,500	10,800	10,100	114,555
November 03, 2025	10,390	10,200	10,200	10,880	10,190	119,434
October 31, 2025	9,900	10,400	10,400	10,840	9,760	426,790
October 30, 2025	9,900	9,590	9,590	10,000	9,400	82,039
October 29, 2025	10,110	9,900	9,900	10,120	9,900	73,203
October 28, 2025	10,030	10,110	10,110	10,390	9,850	116,168
October 27, 2025	9,850	9,950	9,950	10,010	9,740	71,552
October 24, 2025	9,910	9,690	9,690	9,910	9,690	64,177
October 23, 2025	9,820	9,760	9,760	9,930	9,700	47,125
October 22, 2025	9,850	9,910	9,910	9,960	9,770	51,673
October 21, 2025	10,100	9,870	9,870	10,160	9,830	131,716
October 20, 2025	10,460	10,100	10,100	10,460	10,090	122,279

STIC Investments, Inc. (026890.KS) KSC