Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17,000.00 | 17,400.00 | 16,560.00 | 16,700.00 | 16,700.00 | 570,010 |
| 2024-04-26 | 16,450.00 | 17,100.00 | 16,340.00 | 16,600.00 | 16,600.00 | 586,784 |
| 2024-04-25 | 16,330.00 | 17,130.00 | 16,110.00 | 16,590.00 | 16,590.00 | 841,767 |
| 2024-04-24 | 16,000.00 | 17,460.00 | 15,280.00 | 16,500.00 | 16,500.00 | 3,746,062 |
| 2024-04-23 | 14,770.00 | 15,380.00 | 14,640.00 | 15,010.00 | 15,010.00 | 934,285 |
| 2024-04-22 | 14,100.00 | 14,840.00 | 13,810.00 | 14,580.00 | 14,580.00 | 850,755 |
| 2024-04-19 | 14,000.00 | 14,170.00 | 13,300.00 | 13,800.00 | 13,800.00 | 490,550 |
| 2024-04-18 | 12,850.00 | 14,400.00 | 12,850.00 | 13,990.00 | 13,990.00 | 1,071,061 |
| 2024-04-17 | 12,730.00 | 12,970.00 | 12,480.00 | 12,840.00 | 12,840.00 | 186,478 |
| 2024-04-16 | 12,520.00 | 13,130.00 | 12,310.00 | 12,630.00 | 12,630.00 | 184,553 |
| 2024-04-15 | 12,640.00 | 12,980.00 | 12,150.00 | 12,840.00 | 12,840.00 | 181,485 |
| 2024-04-12 | 12,230.00 | 12,760.00 | 12,200.00 | 12,650.00 | 12,650.00 | 110,834 |
| 2024-04-11 | 12,540.00 | 12,540.00 | 12,140.00 | 12,280.00 | 12,280.00 | 136,886 |
| 2024-04-09 | 12,550.00 | 12,930.00 | 12,450.00 | 12,560.00 | 12,560.00 | 112,990 |
| 2024-04-08 | 12,900.00 | 12,980.00 | 12,440.00 | 12,560.00 | 12,560.00 | 178,388 |
| 2024-04-05 | 13,200.00 | 13,290.00 | 12,500.00 | 12,860.00 | 12,860.00 | 221,799 |
| 2024-04-04 | 13,600.00 | 13,610.00 | 12,670.00 | 13,290.00 | 13,290.00 | 413,331 |
| 2024-04-03 | 13,080.00 | 13,510.00 | 12,350.00 | 13,350.00 | 13,350.00 | 664,358 |
| 2024-04-02 | 11,950.00 | 12,980.00 | 11,750.00 | 12,900.00 | 12,900.00 | 606,902 |
| 2024-04-01 | 11,500.00 | 11,950.00 | 11,320.00 | 11,950.00 | 11,950.00 | 199,635 |
| 2024-03-29 | 11,450.00 | 11,700.00 | 11,330.00 | 11,560.00 | 11,560.00 | 86,748 |
| 2024-03-28 | 11,320.00 | 11,690.00 | 11,240.00 | 11,500.00 | 11,500.00 | 124,470 |
| 2024-03-27 | 11,710.00 | 11,710.00 | 11,320.00 | 11,320.00 | 11,320.00 | 190,637 |
| 2024-03-26 | 11,470.00 | 11,730.00 | 11,250.00 | 11,720.00 | 11,720.00 | 148,159 |
| 2024-03-25 | 11,420.00 | 11,470.00 | 11,230.00 | 11,350.00 | 11,350.00 | 119,798 |
| 2024-03-22 | 11,630.00 | 11,680.00 | 11,400.00 | 11,450.00 | 11,450.00 | 130,510 |
| 2024-03-21 | 11,620.00 | 11,700.00 | 11,370.00 | 11,600.00 | 11,600.00 | 203,499 |
| 2024-03-20 | 11,070.00 | 11,560.00 | 11,000.00 | 11,530.00 | 11,530.00 | 331,356 |
| 2024-03-19 | 10,940.00 | 11,170.00 | 10,710.00 | 11,100.00 | 11,100.00 | 143,325 |
| 2024-03-18 | 10,700.00 | 11,230.00 | 10,700.00 | 10,900.00 | 10,900.00 | 312,347 |
| 2024-03-15 | 10,790.00 | 11,240.00 | 10,540.00 | 10,580.00 | 10,580.00 | 283,154 |
| 2024-03-14 | 10,060.00 | 10,800.00 | 10,050.00 | 10,680.00 | 10,680.00 | 351,600 |
| 2024-03-13 | 10,170.00 | 10,310.00 | 9,600.00 | 10,050.00 | 10,050.00 | 84,619 |
| 2024-03-12 | 10,400.00 | 10,490.00 | 10,000.00 | 10,150.00 | 10,150.00 | 155,817 |
| 2024-03-11 | 10,050.00 | 10,610.00 | 10,000.00 | 10,390.00 | 10,390.00 | 149,327 |
| 2024-03-08 | 10,070.00 | 10,180.00 | 10,050.00 | 10,050.00 | 10,050.00 | 72,405 |
| 2024-03-07 | 10,120.00 | 10,130.00 | 10,000.00 | 10,070.00 | 10,070.00 | 62,611 |
| 2024-03-06 | 10,010.00 | 10,180.00 | 9,970.00 | 10,120.00 | 10,120.00 | 78,935 |
| 2024-03-05 | 10,010.00 | 10,240.00 | 9,980.00 | 10,010.00 | 10,010.00 | 128,109 |
| 2024-03-04 | 10,540.00 | 10,550.00 | 10,090.00 | 10,110.00 | 10,110.00 | 190,459 |
| 2024-02-29 | 10,700.00 | 10,730.00 | 10,460.00 | 10,540.00 | 10,540.00 | 86,481 |
| 2024-02-28 | 10,210.00 | 10,740.00 | 10,180.00 | 10,690.00 | 10,690.00 | 136,009 |
| 2024-02-27 | 10,180.00 | 10,610.00 | 10,120.00 | 10,210.00 | 10,210.00 | 122,033 |
| 2024-02-26 | 10,300.00 | 10,300.00 | 10,000.00 | 10,240.00 | 10,240.00 | 83,608 |
| 2024-02-23 | 10,350.00 | 10,370.00 | 10,160.00 | 10,230.00 | 10,230.00 | 121,942 |
| 2024-02-22 | 10,450.00 | 10,500.00 | 10,230.00 | 10,370.00 | 10,370.00 | 118,288 |
| 2024-02-21 | 10,180.00 | 10,420.00 | 10,180.00 | 10,410.00 | 10,410.00 | 76,520 |
| 2024-02-20 | 10,210.00 | 10,430.00 | 10,120.00 | 10,260.00 | 10,260.00 | 135,907 |
| 2024-02-19 | 10,430.00 | 10,510.00 | 10,290.00 | 10,360.00 | 10,360.00 | 135,964 |
| 2024-02-18 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2024-02-16 | 10,780.00 | 10,840.00 | 10,450.00 | 10,450.00 | 10,450.00 | 207,888 |
| 2024-02-15 | 10,720.00 | 10,990.00 | 10,560.00 | 10,900.00 | 10,900.00 | 151,867 |
| 2024-02-14 | 10,780.00 | 10,860.00 | 10,300.00 | 10,670.00 | 10,670.00 | 407,517 |
| 2024-02-13 | 11,360.00 | 11,520.00 | 10,920.00 | 11,040.00 | 11,040.00 | 204,623 |
| 2024-02-08 | 11,420.00 | 11,620.00 | 11,250.00 | 11,360.00 | 11,360.00 | 136,413 |
| 2024-02-07 | 11,420.00 | 11,690.00 | 11,310.00 | 11,420.00 | 11,420.00 | 139,309 |
| 2024-02-06 | 11,440.00 | 11,440.00 | 11,100.00 | 11,180.00 | 11,180.00 | 100,611 |
| 2024-02-05 | 11,010.00 | 11,460.00 | 11,010.00 | 11,440.00 | 11,440.00 | 132,725 |
| 2024-02-02 | 10,820.00 | 11,220.00 | 10,690.00 | 11,070.00 | 11,070.00 | 103,164 |
| 2024-02-01 | 11,050.00 | 11,110.00 | 10,710.00 | 10,820.00 | 10,820.00 | 135,772 |
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.