Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 10,760.00 | 11,170.00 | 10,760.00 | 11,050.00 | 11,050.00 | 190,657 |
| 2024-01-30 | 11,350.00 | 11,440.00 | 10,630.00 | 10,800.00 | 10,800.00 | 367,550 |
| 2024-01-29 | 11,910.00 | 11,980.00 | 11,240.00 | 11,280.00 | 11,280.00 | 208,469 |
| 2024-01-26 | 11,950.00 | 12,400.00 | 11,760.00 | 11,790.00 | 11,790.00 | 209,671 |
| 2024-01-25 | 11,630.00 | 12,150.00 | 11,480.00 | 11,920.00 | 11,920.00 | 141,096 |
| 2024-01-24 | 11,840.00 | 11,850.00 | 11,430.00 | 11,730.00 | 11,730.00 | 142,860 |
| 2024-01-23 | 12,160.00 | 12,410.00 | 11,750.00 | 11,780.00 | 11,780.00 | 183,351 |
| 2024-01-22 | 12,250.00 | 12,460.00 | 12,090.00 | 12,160.00 | 12,160.00 | 154,128 |
| 2024-01-19 | 12,020.00 | 12,360.00 | 11,870.00 | 12,250.00 | 12,250.00 | 191,515 |
| 2024-01-18 | 11,960.00 | 12,100.00 | 11,770.00 | 11,790.00 | 11,790.00 | 118,832 |
| 2024-01-17 | 12,200.00 | 12,320.00 | 11,890.00 | 11,960.00 | 11,960.00 | 160,636 |
| 2024-01-16 | 12,410.00 | 12,500.00 | 11,970.00 | 12,330.00 | 12,330.00 | 194,102 |
| 2024-01-15 | 12,770.00 | 12,800.00 | 12,350.00 | 12,410.00 | 12,410.00 | 64,328 |
| 2024-01-12 | 12,790.00 | 13,080.00 | 12,610.00 | 12,770.00 | 12,770.00 | 273,024 |
| 2024-01-11 | 12,790.00 | 12,810.00 | 12,500.00 | 12,800.00 | 12,800.00 | 217,627 |
| 2024-01-10 | 12,450.00 | 12,890.00 | 12,300.00 | 12,610.00 | 12,610.00 | 401,892 |
| 2024-01-09 | 11,910.00 | 12,440.00 | 11,910.00 | 12,360.00 | 12,360.00 | 250,423 |
| 2024-01-08 | 11,960.00 | 12,200.00 | 11,600.00 | 12,000.00 | 12,000.00 | 176,855 |
| 2024-01-05 | 12,470.00 | 12,480.00 | 11,550.00 | 11,870.00 | 11,870.00 | 503,583 |
| 2024-01-04 | 11,570.00 | 12,490.00 | 11,080.00 | 12,450.00 | 12,450.00 | 918,643 |
| 2024-01-03 | 11,440.00 | 11,440.00 | 11,010.00 | 11,150.00 | 11,150.00 | 132,107 |
| 2024-01-02 | 11,700.00 | 11,930.00 | 11,400.00 | 11,450.00 | 11,450.00 | 218,940 |
| 2023-12-28 | 11,190.00 | 11,920.00 | 11,140.00 | 11,700.00 | 11,700.00 | 506,767 |
| 2023-12-27 | 10,740.00 | 11,070.00 | 10,710.00 | 11,010.00 | 11,010.00 | 86,227 |
| 2023-12-26 | 11,210.00 | 11,210.00 | 10,780.00 | 10,840.00 | 10,840.00 | 132,969 |
| 2023-12-25 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 0 |
| 2023-12-22 | 10,980.00 | 11,210.00 | 10,910.00 | 11,020.00 | 11,020.00 | 135,173 |
| 2023-12-21 | 11,250.00 | 11,480.00 | 10,850.00 | 10,980.00 | 10,980.00 | 279,132 |
| 2023-12-20 | 11,170.00 | 11,350.00 | 11,020.00 | 11,200.00 | 11,200.00 | 152,042 |
| 2023-12-19 | 11,350.00 | 11,550.00 | 11,020.00 | 11,170.00 | 11,170.00 | 243,692 |
| 2023-12-18 | 11,600.00 | 11,760.00 | 11,410.00 | 11,570.00 | 11,570.00 | 200,290 |
| 2023-12-15 | 11,800.00 | 11,830.00 | 11,460.00 | 11,560.00 | 11,560.00 | 146,029 |
| 2023-12-14 | 11,250.00 | 11,660.00 | 11,150.00 | 11,500.00 | 11,500.00 | 259,658 |
| 2023-12-13 | 11,300.00 | 11,380.00 | 11,000.00 | 11,150.00 | 11,150.00 | 131,465 |
| 2023-12-12 | 11,300.00 | 11,460.00 | 11,050.00 | 11,320.00 | 11,320.00 | 198,495 |
| 2023-12-11 | 11,000.00 | 11,450.00 | 10,950.00 | 11,190.00 | 11,190.00 | 235,893 |
| 2023-12-08 | 10,830.00 | 11,020.00 | 10,650.00 | 10,920.00 | 10,920.00 | 150,755 |
| 2023-12-07 | 11,360.00 | 11,360.00 | 10,710.00 | 10,770.00 | 10,770.00 | 356,014 |
| 2023-12-06 | 11,520.00 | 11,600.00 | 11,200.00 | 11,360.00 | 11,360.00 | 305,461 |
| 2023-12-05 | 11,900.00 | 12,300.00 | 11,610.00 | 11,650.00 | 11,650.00 | 285,552 |
| 2023-12-04 | 12,120.00 | 12,500.00 | 11,930.00 | 12,000.00 | 12,000.00 | 347,017 |
| 2023-12-03 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 0 |
| 2023-12-01 | 11,880.00 | 12,410.00 | 11,710.00 | 12,120.00 | 12,120.00 | 684,089 |
| 2023-11-30 | 11,960.00 | 12,080.00 | 11,520.00 | 11,880.00 | 11,880.00 | 560,726 |
| 2023-11-29 | 11,710.00 | 12,260.00 | 11,490.00 | 11,960.00 | 11,960.00 | 1,050,253 |
| 2023-11-28 | 10,200.00 | 11,630.00 | 10,120.00 | 11,520.00 | 11,520.00 | 1,357,876 |
| 2023-11-27 | 10,270.00 | 10,360.00 | 10,000.00 | 10,220.00 | 10,220.00 | 93,928 |
| 2023-11-24 | 10,230.00 | 10,270.00 | 9,920.00 | 10,150.00 | 10,150.00 | 109,435 |
| 2023-11-23 | 10,330.00 | 10,550.00 | 10,130.00 | 10,230.00 | 10,230.00 | 262,232 |
| 2023-11-22 | 9,620.00 | 10,360.00 | 9,590.00 | 10,330.00 | 10,330.00 | 413,064 |
| 2023-11-21 | 9,560.00 | 9,720.00 | 9,470.00 | 9,660.00 | 9,660.00 | 112,180 |
| 2023-11-20 | 9,110.00 | 9,660.00 | 9,100.00 | 9,550.00 | 9,550.00 | 188,792 |
| 2023-11-19 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0 |
| 2023-11-17 | 9,490.00 | 9,500.00 | 9,050.00 | 9,170.00 | 9,170.00 | 232,597 |
| 2023-11-16 | 9,610.00 | 9,740.00 | 9,390.00 | 9,490.00 | 9,490.00 | 154,922 |
| 2023-11-15 | 9,400.00 | 9,880.00 | 9,280.00 | 9,660.00 | 9,660.00 | 370,537 |
| 2023-11-14 | 9,470.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | 241,644 |
| 2023-11-13 | 9,860.00 | 10,840.00 | 9,410.00 | 9,470.00 | 9,470.00 | 1,391,861 |
| 2023-11-10 | 9,530.00 | 9,890.00 | 9,420.00 | 9,860.00 | 9,860.00 | 124,643 |
| 2023-11-09 | 9,780.00 | 9,900.00 | 9,520.00 | 9,610.00 | 9,610.00 | 144,214 |
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.