Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21,100.00 | 23,600.00 | 20,850.00 | 22,800.00 | 22,800.00 | 3,678,849 |
| 2024-07-25 | 21,650.00 | 22,150.00 | 20,100.00 | 20,350.00 | 20,350.00 | 980,766 |
| 2024-07-24 | 21,950.00 | 22,600.00 | 21,550.00 | 22,450.00 | 22,450.00 | 831,054 |
| 2024-07-23 | 21,000.00 | 22,600.00 | 20,950.00 | 22,400.00 | 22,400.00 | 1,943,945 |
| 2024-07-22 | 19,100.00 | 21,750.00 | 19,100.00 | 21,200.00 | 21,200.00 | 2,304,028 |
| 2024-07-19 | 20,450.00 | 20,600.00 | 18,990.00 | 19,470.00 | 19,470.00 | 1,111,624 |
| 2024-07-18 | 21,200.00 | 21,450.00 | 19,860.00 | 20,700.00 | 20,700.00 | 1,390,598 |
| 2024-07-17 | 19,270.00 | 22,900.00 | 19,250.00 | 21,500.00 | 21,500.00 | 8,464,086 |
| 2024-07-16 | 17,730.00 | 21,400.00 | 17,580.00 | 19,100.00 | 19,100.00 | 4,903,961 |
| 2024-07-15 | 18,920.00 | 19,980.00 | 17,060.00 | 17,480.00 | 17,480.00 | 1,671,261 |
| 2024-07-12 | 18,450.00 | 19,290.00 | 17,920.00 | 18,830.00 | 18,830.00 | 404,299 |
| 2024-07-11 | 17,990.00 | 18,400.00 | 17,750.00 | 18,380.00 | 18,380.00 | 194,110 |
| 2024-07-10 | 17,190.00 | 18,440.00 | 17,170.00 | 17,980.00 | 17,980.00 | 439,355 |
| 2024-07-09 | 17,840.00 | 17,970.00 | 17,200.00 | 17,330.00 | 17,330.00 | 195,472 |
| 2024-07-08 | 17,400.00 | 17,900.00 | 17,160.00 | 17,780.00 | 17,780.00 | 310,183 |
| 2024-07-05 | 19,000.00 | 19,000.00 | 16,720.00 | 17,400.00 | 17,400.00 | 995,492 |
| 2024-07-04 | 18,270.00 | 19,180.00 | 18,000.00 | 18,860.00 | 18,860.00 | 406,641 |
| 2024-07-03 | 19,100.00 | 19,120.00 | 17,670.00 | 18,270.00 | 18,270.00 | 722,738 |
| 2024-07-02 | 19,600.00 | 19,620.00 | 18,560.00 | 19,050.00 | 19,050.00 | 437,428 |
| 2024-07-01 | 18,600.00 | 19,740.00 | 18,600.00 | 19,270.00 | 19,270.00 | 683,056 |
| 2024-06-28 | 18,200.00 | 19,150.00 | 17,880.00 | 18,510.00 | 18,510.00 | 713,061 |
| 2024-06-27 | 16,980.00 | 17,820.00 | 16,710.00 | 17,640.00 | 17,640.00 | 306,333 |
| 2024-06-26 | 17,290.00 | 17,940.00 | 16,800.00 | 16,970.00 | 16,970.00 | 308,706 |
| 2024-06-25 | 18,000.00 | 19,790.00 | 17,000.00 | 17,170.00 | 17,170.00 | 1,953,872 |
| 2024-06-24 | 17,050.00 | 18,000.00 | 17,000.00 | 17,810.00 | 17,810.00 | 543,752 |
| 2024-06-21 | 17,200.00 | 17,650.00 | 16,900.00 | 16,970.00 | 16,970.00 | 253,865 |
| 2024-06-20 | 16,820.00 | 17,900.00 | 16,820.00 | 17,380.00 | 17,380.00 | 512,516 |
| 2024-06-19 | 15,900.00 | 16,950.00 | 15,900.00 | 16,660.00 | 16,660.00 | 377,431 |
| 2024-06-18 | 16,080.00 | 16,220.00 | 15,940.00 | 15,980.00 | 15,980.00 | 128,374 |
| 2024-06-17 | 16,360.00 | 16,400.00 | 15,830.00 | 16,000.00 | 16,000.00 | 190,286 |
| 2024-06-14 | 15,970.00 | 18,000.00 | 15,800.00 | 16,360.00 | 16,360.00 | 1,598,490 |
| 2024-06-13 | 15,590.00 | 16,050.00 | 15,500.00 | 15,790.00 | 15,790.00 | 245,095 |
| 2024-06-12 | 15,250.00 | 15,600.00 | 14,870.00 | 15,590.00 | 15,590.00 | 147,041 |
| 2024-06-11 | 15,090.00 | 15,620.00 | 15,010.00 | 15,070.00 | 15,070.00 | 173,029 |
| 2024-06-10 | 14,760.00 | 15,090.00 | 14,590.00 | 15,030.00 | 15,030.00 | 105,981 |
| 2024-06-07 | 15,000.00 | 15,010.00 | 14,670.00 | 14,760.00 | 14,760.00 | 128,162 |
| 2024-06-05 | 14,900.00 | 15,090.00 | 14,720.00 | 14,780.00 | 14,780.00 | 131,176 |
| 2024-06-04 | 15,320.00 | 16,440.00 | 14,900.00 | 14,970.00 | 14,970.00 | 299,277 |
| 2024-06-03 | 15,080.00 | 15,680.00 | 14,840.00 | 15,320.00 | 15,320.00 | 179,089 |
| 2024-05-31 | 15,100.00 | 15,620.00 | 15,100.00 | 15,230.00 | 15,230.00 | 103,767 |
| 2024-05-30 | 15,520.00 | 15,640.00 | 15,150.00 | 15,180.00 | 15,180.00 | 120,239 |
| 2024-05-29 | 16,010.00 | 16,010.00 | 15,550.00 | 15,560.00 | 15,560.00 | 126,796 |
| 2024-05-28 | 16,020.00 | 16,240.00 | 15,570.00 | 15,880.00 | 15,880.00 | 188,029 |
| 2024-05-27 | 15,820.00 | 15,990.00 | 15,480.00 | 15,940.00 | 15,940.00 | 166,813 |
| 2024-05-24 | 15,480.00 | 16,200.00 | 15,240.00 | 15,960.00 | 15,960.00 | 203,352 |
| 2024-05-23 | 15,350.00 | 15,700.00 | 14,100.00 | 15,480.00 | 15,480.00 | 252,890 |
| 2024-05-22 | 16,690.00 | 16,700.00 | 15,300.00 | 15,460.00 | 15,460.00 | 428,915 |
| 2024-05-21 | 16,300.00 | 16,640.00 | 16,150.00 | 16,640.00 | 16,640.00 | 163,905 |
| 2024-05-20 | 16,440.00 | 16,700.00 | 16,110.00 | 16,290.00 | 16,290.00 | 173,570 |
| 2024-05-17 | 17,350.00 | 17,350.00 | 16,400.00 | 16,440.00 | 16,440.00 | 354,765 |
| 2024-05-16 | 17,220.00 | 17,800.00 | 17,020.00 | 17,350.00 | 17,350.00 | 328,620 |
| 2024-05-14 | 16,790.00 | 17,200.00 | 16,680.00 | 17,190.00 | 17,190.00 | 258,595 |
| 2024-05-13 | 16,220.00 | 17,400.00 | 15,910.00 | 16,710.00 | 16,710.00 | 646,897 |
| 2024-05-10 | 16,200.00 | 16,290.00 | 15,760.00 | 16,100.00 | 16,100.00 | 213,955 |
| 2024-05-09 | 16,100.00 | 16,290.00 | 15,800.00 | 16,040.00 | 16,040.00 | 195,863 |
| 2024-05-08 | 15,970.00 | 16,460.00 | 15,570.00 | 16,050.00 | 16,050.00 | 276,343 |
| 2024-05-07 | 15,500.00 | 16,210.00 | 15,110.00 | 15,970.00 | 15,970.00 | 361,044 |
| 2024-05-03 | 16,000.00 | 16,000.00 | 15,000.00 | 15,530.00 | 15,530.00 | 380,320 |
| 2024-05-02 | 15,960.00 | 16,260.00 | 15,770.00 | 16,050.00 | 16,050.00 | 261,378 |
| 2024-04-30 | 16,540.00 | 16,690.00 | 15,720.00 | 16,110.00 | 16,110.00 | 466,107 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.