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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	10,540	10,460	10,460	10,540	10,220	51,246
October 16, 2025	10,490	10,500	10,500	10,580	10,400	40,962
October 15, 2025	10,200	10,520	10,520	10,580	10,190	43,047
October 14, 2025	10,250	10,200	10,200	10,350	10,130	50,789
October 13, 2025	10,320	10,250	10,250	10,500	10,230	64,431
October 10, 2025	10,590	10,590	10,590	10,610	10,320	65,658
October 02, 2025	10,660	10,500	10,500	10,850	10,500	77,990
October 01, 2025	10,910	10,660	10,660	10,910	10,600	40,225
September 30, 2025	10,600	10,670	10,670	10,880	10,600	84,549
September 29, 2025	10,350	10,600	10,600	10,780	10,350	97,743
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

STIC Investments, Inc. (026890.KS) KSC