Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 10,010.00 | 10,130.00 | 9,720.00 | 9,740.00 | 9,740.00 | 202,546 |
| 2023-11-07 | 10,220.00 | 10,270.00 | 9,750.00 | 10,080.00 | 10,080.00 | 357,188 |
| 2023-11-06 | 10,520.00 | 10,600.00 | 10,260.00 | 10,360.00 | 10,360.00 | 328,199 |
| 2023-11-05 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 0 |
| 2023-11-03 | 10,170.00 | 10,570.00 | 10,160.00 | 10,510.00 | 10,510.00 | 219,323 |
| 2023-11-02 | 10,180.00 | 10,530.00 | 9,970.00 | 10,120.00 | 10,120.00 | 259,725 |
| 2023-11-01 | 9,900.00 | 10,450.00 | 9,900.00 | 10,130.00 | 10,130.00 | 158,737 |
| 2023-10-31 | 10,210.00 | 10,480.00 | 9,900.00 | 10,000.00 | 10,000.00 | 302,808 |
| 2023-10-30 | 10,160.00 | 10,900.00 | 10,160.00 | 10,340.00 | 10,340.00 | 413,934 |
| 2023-10-29 | 10,090.00 | 10,090.00 | 10,090.00 | 10,090.00 | 10,090.00 | 0 |
| 2023-10-27 | 10,570.00 | 10,750.00 | 10,010.00 | 10,090.00 | 10,090.00 | 323,734 |
| 2023-10-26 | 10,250.00 | 11,100.00 | 10,200.00 | 10,570.00 | 10,570.00 | 582,583 |
| 2023-10-25 | 9,380.00 | 10,900.00 | 9,350.00 | 10,600.00 | 10,600.00 | 813,388 |
| 2023-10-24 | 9,120.00 | 9,400.00 | 8,960.00 | 9,350.00 | 9,350.00 | 198,411 |
| 2023-10-23 | 9,100.00 | 9,290.00 | 9,000.00 | 9,070.00 | 9,070.00 | 213,121 |
| 2023-10-20 | 9,540.00 | 9,700.00 | 9,160.00 | 9,260.00 | 9,260.00 | 280,295 |
| 2023-10-19 | 10,030.00 | 10,230.00 | 9,760.00 | 9,860.00 | 9,860.00 | 276,966 |
| 2023-10-18 | 9,700.00 | 10,370.00 | 9,670.00 | 10,160.00 | 10,160.00 | 405,807 |
| 2023-10-17 | 9,450.00 | 9,760.00 | 9,360.00 | 9,700.00 | 9,700.00 | 226,074 |
| 2023-10-16 | 9,300.00 | 9,480.00 | 9,100.00 | 9,280.00 | 9,280.00 | 176,577 |
| 2023-10-15 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2023-10-13 | 9,420.00 | 9,480.00 | 9,140.00 | 9,300.00 | 9,300.00 | 116,889 |
| 2023-10-12 | 9,320.00 | 9,540.00 | 9,250.00 | 9,420.00 | 9,420.00 | 109,309 |
| 2023-10-11 | 9,100.00 | 9,450.00 | 9,100.00 | 9,310.00 | 9,310.00 | 138,199 |
| 2023-10-10 | 9,170.00 | 9,540.00 | 9,010.00 | 9,060.00 | 9,060.00 | 200,472 |
| 2023-10-09 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0 |
| 2023-10-06 | 8,890.00 | 9,290.00 | 8,890.00 | 9,070.00 | 9,070.00 | 143,530 |
| 2023-10-05 | 9,100.00 | 9,300.00 | 8,960.00 | 8,970.00 | 8,970.00 | 244,418 |
| 2023-10-04 | 9,490.00 | 9,520.00 | 9,030.00 | 9,100.00 | 9,100.00 | 259,130 |
| 2023-10-03 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2023-09-27 | 9,450.00 | 10,900.00 | 9,210.00 | 9,490.00 | 9,490.00 | 782,577 |
| 2023-09-26 | 9,890.00 | 9,930.00 | 9,440.00 | 9,520.00 | 9,520.00 | 285,068 |
| 2023-09-25 | 9,920.00 | 10,200.00 | 9,660.00 | 9,750.00 | 9,750.00 | 180,023 |
| 2023-09-22 | 10,000.00 | 10,110.00 | 9,710.00 | 9,910.00 | 9,910.00 | 244,895 |
| 2023-09-21 | 10,430.00 | 10,500.00 | 10,070.00 | 10,130.00 | 10,130.00 | 326,381 |
| 2023-09-20 | 10,510.00 | 10,680.00 | 10,340.00 | 10,430.00 | 10,430.00 | 190,347 |
| 2023-09-19 | 10,760.00 | 10,840.00 | 10,520.00 | 10,540.00 | 10,540.00 | 158,843 |
| 2023-09-18 | 10,960.00 | 11,030.00 | 10,650.00 | 10,770.00 | 10,770.00 | 178,135 |
| 2023-09-15 | 10,700.00 | 11,310.00 | 10,520.00 | 10,970.00 | 10,970.00 | 768,334 |
| 2023-09-14 | 10,530.00 | 10,800.00 | 10,470.00 | 10,650.00 | 10,650.00 | 190,887 |
| 2023-09-13 | 10,710.00 | 10,870.00 | 10,530.00 | 10,630.00 | 10,630.00 | 160,342 |
| 2023-09-12 | 11,150.00 | 11,220.00 | 10,570.00 | 10,700.00 | 10,700.00 | 244,967 |
| 2023-09-11 | 10,900.00 | 11,260.00 | 10,800.00 | 11,090.00 | 11,090.00 | 247,195 |
| 2023-09-10 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2023-09-08 | 11,180.00 | 11,290.00 | 10,900.00 | 10,900.00 | 10,900.00 | 253,498 |
| 2023-09-07 | 11,120.00 | 11,400.00 | 10,820.00 | 11,180.00 | 11,180.00 | 332,920 |
| 2023-09-06 | 11,230.00 | 11,420.00 | 11,010.00 | 11,070.00 | 11,070.00 | 212,519 |
| 2023-09-05 | 11,280.00 | 11,410.00 | 10,950.00 | 11,180.00 | 11,180.00 | 189,448 |
| 2023-09-04 | 10,940.00 | 11,670.00 | 10,940.00 | 11,240.00 | 11,240.00 | 346,797 |
| 2023-09-03 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0 |
| 2023-09-01 | 11,210.00 | 11,380.00 | 10,890.00 | 10,950.00 | 10,950.00 | 347,760 |
| 2023-08-31 | 11,470.00 | 11,630.00 | 11,290.00 | 11,340.00 | 11,340.00 | 395,282 |
| 2023-08-30 | 12,020.00 | 12,050.00 | 11,430.00 | 11,550.00 | 11,550.00 | 653,281 |
| 2023-08-29 | 11,480.00 | 11,960.00 | 11,300.00 | 11,960.00 | 11,960.00 | 539,395 |
| 2023-08-28 | 10,880.00 | 11,580.00 | 10,880.00 | 11,390.00 | 11,390.00 | 675,311 |
| 2023-08-27 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 0 |
| 2023-08-25 | 10,820.00 | 10,980.00 | 10,720.00 | 10,880.00 | 10,880.00 | 387,824 |
| 2023-08-24 | 11,110.00 | 11,260.00 | 10,730.00 | 11,000.00 | 11,000.00 | 695,472 |
| 2023-08-23 | 11,900.00 | 11,900.00 | 11,180.00 | 11,200.00 | 11,200.00 | 643,058 |
| 2023-08-22 | 12,020.00 | 12,190.00 | 11,580.00 | 11,780.00 | 11,780.00 | 625,785 |
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.