Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 12,020.00 | 12,190.00 | 11,580.00 | 11,780.00 | 11,780.00 | 625,785 |
| 2023-08-21 | 11,330.00 | 12,390.00 | 11,310.00 | 11,970.00 | 11,970.00 | 994,776 |
| 2023-08-20 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 0 |
| 2023-08-18 | 11,870.00 | 12,480.00 | 11,640.00 | 11,640.00 | 11,640.00 | 1,336,942 |
| 2023-08-17 | 12,800.00 | 12,830.00 | 12,090.00 | 12,110.00 | 12,110.00 | 1,413,787 |
| 2023-08-16 | 12,550.00 | 14,440.00 | 11,700.00 | 13,060.00 | 13,060.00 | 6,654,444 |
| 2023-08-15 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0 |
| 2023-08-14 | 13,000.00 | 13,370.00 | 12,380.00 | 12,550.00 | 12,550.00 | 1,742,750 |
| 2023-08-11 | 12,100.00 | 12,850.00 | 11,840.00 | 12,490.00 | 12,490.00 | 1,460,324 |
| 2023-08-10 | 12,300.00 | 12,700.00 | 11,750.00 | 12,060.00 | 12,060.00 | 889,670 |
| 2023-08-09 | 11,850.00 | 12,490.00 | 11,480.00 | 12,450.00 | 12,450.00 | 1,262,385 |
| 2023-08-08 | 11,600.00 | 13,000.00 | 11,360.00 | 11,930.00 | 11,930.00 | 3,522,063 |
| 2023-08-07 | 12,500.00 | 12,600.00 | 11,530.00 | 11,600.00 | 11,600.00 | 1,200,342 |
| 2023-08-06 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0 |
| 2023-08-04 | 11,670.00 | 13,640.00 | 11,660.00 | 12,550.00 | 12,550.00 | 6,300,037 |
| 2023-08-03 | 12,780.00 | 12,780.00 | 11,460.00 | 11,660.00 | 11,660.00 | 2,609,759 |
| 2023-08-02 | 13,100.00 | 14,350.00 | 12,100.00 | 12,650.00 | 12,650.00 | 12,101,928 |
| 2023-08-01 | 10,430.00 | 11,660.00 | 9,830.00 | 11,660.00 | 11,660.00 | 10,222,255 |
| 2023-07-31 | 8,800.00 | 9,150.00 | 8,650.00 | 8,970.00 | 8,970.00 | 588,692 |
| 2023-07-30 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2023-07-28 | 8,850.00 | 9,730.00 | 8,110.00 | 9,100.00 | 9,100.00 | 2,953,273 |
| 2023-07-27 | 8,370.00 | 8,900.00 | 7,780.00 | 8,250.00 | 8,250.00 | 818,464 |
| 2023-07-26 | 8,660.00 | 8,690.00 | 8,100.00 | 8,380.00 | 8,380.00 | 742,356 |
| 2023-07-25 | 9,010.00 | 9,070.00 | 8,690.00 | 8,710.00 | 8,710.00 | 331,879 |
| 2023-07-24 | 8,960.00 | 9,180.00 | 8,600.00 | 9,010.00 | 9,010.00 | 452,468 |
| 2023-07-21 | 8,560.00 | 9,040.00 | 8,440.00 | 9,000.00 | 9,000.00 | 547,391 |
| 2023-07-20 | 8,830.00 | 8,830.00 | 8,220.00 | 8,660.00 | 8,660.00 | 304,759 |
| 2023-07-19 | 8,620.00 | 9,200.00 | 8,600.00 | 8,770.00 | 8,770.00 | 603,855 |
| 2023-07-18 | 8,620.00 | 9,000.00 | 8,530.00 | 8,600.00 | 8,600.00 | 420,108 |
| 2023-07-17 | 8,980.00 | 9,030.00 | 8,530.00 | 8,620.00 | 8,620.00 | 551,629 |
| 2023-07-16 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 0 |
| 2023-07-14 | 8,980.00 | 9,140.00 | 8,680.00 | 9,040.00 | 9,040.00 | 726,500 |
| 2023-07-13 | 9,370.00 | 9,380.00 | 8,880.00 | 8,900.00 | 8,900.00 | 703,425 |
| 2023-07-12 | 9,200.00 | 9,600.00 | 9,020.00 | 9,240.00 | 9,240.00 | 1,486,056 |
| 2023-07-11 | 8,640.00 | 8,910.00 | 8,110.00 | 8,850.00 | 8,850.00 | 1,273,434 |
| 2023-07-10 | 8,050.00 | 9,000.00 | 7,930.00 | 8,730.00 | 8,730.00 | 2,195,598 |
| 2023-07-07 | 7,970.00 | 8,160.00 | 7,700.00 | 7,910.00 | 7,910.00 | 581,891 |
| 2023-07-06 | 7,490.00 | 7,920.00 | 7,380.00 | 7,890.00 | 7,890.00 | 760,778 |
| 2023-07-05 | 7,340.00 | 7,560.00 | 7,200.00 | 7,510.00 | 7,510.00 | 393,536 |
| 2023-07-04 | 7,250.00 | 7,420.00 | 7,130.00 | 7,340.00 | 7,340.00 | 284,550 |
| 2023-07-03 | 7,310.00 | 7,490.00 | 7,130.00 | 7,230.00 | 7,230.00 | 435,161 |
| 2023-06-30 | 7,020.00 | 7,360.00 | 7,020.00 | 7,310.00 | 7,310.00 | 279,027 |
| 2023-06-29 | 7,350.00 | 7,400.00 | 6,810.00 | 7,020.00 | 7,020.00 | 453,692 |
| 2023-06-28 | 7,590.00 | 7,590.00 | 7,290.00 | 7,350.00 | 7,350.00 | 318,687 |
| 2023-06-27 | 7,270.00 | 7,510.00 | 7,190.00 | 7,500.00 | 7,500.00 | 260,012 |
| 2023-06-26 | 7,350.00 | 7,420.00 | 7,160.00 | 7,270.00 | 7,270.00 | 335,635 |
| 2023-06-25 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0 |
| 2023-06-23 | 7,180.00 | 7,370.00 | 7,090.00 | 7,350.00 | 7,350.00 | 486,401 |
| 2023-06-22 | 6,950.00 | 7,130.00 | 6,850.00 | 7,130.00 | 7,130.00 | 298,782 |
| 2023-06-21 | 6,950.00 | 7,180.00 | 6,880.00 | 6,980.00 | 6,980.00 | 572,412 |
| 2023-06-20 | 6,950.00 | 6,950.00 | 6,730.00 | 6,910.00 | 6,910.00 | 302,838 |
| 2023-06-19 | 6,700.00 | 6,930.00 | 6,620.00 | 6,870.00 | 6,870.00 | 504,408 |
| 2023-06-16 | 6,580.00 | 6,610.00 | 6,510.00 | 6,610.00 | 6,610.00 | 243,861 |
| 2023-06-15 | 6,490.00 | 6,540.00 | 6,370.00 | 6,510.00 | 6,510.00 | 237,866 |
| 2023-06-14 | 6,220.00 | 6,530.00 | 6,220.00 | 6,410.00 | 6,410.00 | 305,755 |
| 2023-06-13 | 6,400.00 | 6,630.00 | 6,200.00 | 6,220.00 | 6,220.00 | 690,635 |
| 2023-06-12 | 6,380.00 | 6,430.00 | 6,330.00 | 6,400.00 | 6,400.00 | 129,824 |
| 2023-06-09 | 6,250.00 | 6,400.00 | 6,250.00 | 6,370.00 | 6,370.00 | 157,604 |
| 2023-06-08 | 6,330.00 | 6,430.00 | 6,250.00 | 6,370.00 | 6,370.00 | 235,593 |
| 2023-06-07 | 6,340.00 | 6,390.00 | 6,110.00 | 6,330.00 | 6,330.00 | 263,314 |
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.