Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 0 |
| 2023-06-05 | 5,970.00 | 6,340.00 | 5,870.00 | 6,330.00 | 6,330.00 | 583,569 |
| 2023-06-04 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0 |
| 2023-06-02 | 5,750.00 | 5,960.00 | 5,690.00 | 5,920.00 | 5,920.00 | 284,248 |
| 2023-06-01 | 5,540.00 | 5,720.00 | 5,540.00 | 5,710.00 | 5,710.00 | 244,859 |
| 2023-05-31 | 5,530.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,520.00 | 122,515 |
| 2023-05-30 | 5,380.00 | 5,570.00 | 5,360.00 | 5,530.00 | 5,530.00 | 153,220 |
| 2023-05-29 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0 |
| 2023-05-26 | 5,450.00 | 5,490.00 | 5,270.00 | 5,440.00 | 5,440.00 | 135,255 |
| 2023-05-25 | 5,410.00 | 5,510.00 | 5,380.00 | 5,410.00 | 5,410.00 | 96,558 |
| 2023-05-24 | 5,290.00 | 5,520.00 | 5,280.00 | 5,410.00 | 5,410.00 | 192,308 |
| 2023-05-23 | 5,350.00 | 5,440.00 | 5,310.00 | 5,330.00 | 5,330.00 | 96,801 |
| 2023-05-22 | 5,170.00 | 5,370.00 | 5,140.00 | 5,320.00 | 5,320.00 | 140,130 |
| 2023-05-19 | 5,160.00 | 5,240.00 | 5,070.00 | 5,180.00 | 5,180.00 | 112,552 |
| 2023-05-18 | 5,040.00 | 5,150.00 | 5,030.00 | 5,110.00 | 5,110.00 | 123,918 |
| 2023-05-17 | 5,050.00 | 5,110.00 | 5,000.00 | 5,030.00 | 5,030.00 | 145,502 |
| 2023-05-16 | 5,270.00 | 5,330.00 | 5,080.00 | 5,100.00 | 5,100.00 | 291,302 |
| 2023-05-15 | 5,250.00 | 5,340.00 | 5,220.00 | 5,290.00 | 5,290.00 | 100,711 |
| 2023-05-12 | 5,370.00 | 5,380.00 | 5,200.00 | 5,240.00 | 5,240.00 | 164,900 |
| 2023-05-11 | 5,450.00 | 5,570.00 | 5,360.00 | 5,390.00 | 5,390.00 | 128,558 |
| 2023-05-10 | 5,420.00 | 5,530.00 | 5,370.00 | 5,450.00 | 5,450.00 | 127,310 |
| 2023-05-09 | 5,380.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,450.00 | 189,128 |
| 2023-05-08 | 5,340.00 | 5,460.00 | 5,290.00 | 5,380.00 | 5,380.00 | 165,339 |
| 2023-05-04 | 5,320.00 | 5,460.00 | 5,210.00 | 5,330.00 | 5,330.00 | 256,956 |
| 2023-05-03 | 5,710.00 | 5,720.00 | 5,280.00 | 5,310.00 | 5,310.00 | 375,277 |
| 2023-05-02 | 5,340.00 | 5,660.00 | 5,340.00 | 5,560.00 | 5,560.00 | 240,374 |
| 2023-04-28 | 5,480.00 | 5,540.00 | 5,280.00 | 5,390.00 | 5,390.00 | 430,056 |
| 2023-04-27 | 5,590.00 | 5,590.00 | 5,310.00 | 5,450.00 | 5,450.00 | 329,956 |
| 2023-04-26 | 5,850.00 | 6,050.00 | 5,560.00 | 5,580.00 | 5,580.00 | 823,324 |
| 2023-04-25 | 5,760.00 | 6,780.00 | 5,650.00 | 5,850.00 | 5,850.00 | 4,280,713 |
| 2023-04-24 | 5,740.00 | 5,880.00 | 5,600.00 | 5,710.00 | 5,710.00 | 243,055 |
| 2023-04-21 | 6,100.00 | 6,100.00 | 5,720.00 | 5,760.00 | 5,760.00 | 367,019 |
| 2023-04-20 | 6,250.00 | 6,410.00 | 6,110.00 | 6,120.00 | 6,120.00 | 340,847 |
| 2023-04-19 | 6,220.00 | 6,330.00 | 6,070.00 | 6,250.00 | 6,250.00 | 201,494 |
| 2023-04-18 | 6,300.00 | 6,340.00 | 6,150.00 | 6,190.00 | 6,190.00 | 207,601 |
| 2023-04-17 | 6,120.00 | 6,330.00 | 6,100.00 | 6,300.00 | 6,300.00 | 377,971 |
| 2023-04-16 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0 |
| 2023-04-14 | 6,010.00 | 6,130.00 | 5,910.00 | 6,060.00 | 6,060.00 | 244,001 |
| 2023-04-13 | 5,890.00 | 5,990.00 | 5,800.00 | 5,980.00 | 5,980.00 | 182,839 |
| 2023-04-12 | 5,740.00 | 5,930.00 | 5,680.00 | 5,870.00 | 5,870.00 | 190,127 |
| 2023-04-11 | 5,740.00 | 5,770.00 | 5,500.00 | 5,740.00 | 5,740.00 | 218,223 |
| 2023-04-10 | 5,920.00 | 5,950.00 | 5,660.00 | 5,740.00 | 5,740.00 | 287,643 |
| 2023-04-07 | 6,100.00 | 6,120.00 | 5,850.00 | 5,920.00 | 5,920.00 | 210,658 |
| 2023-04-06 | 6,000.00 | 6,150.00 | 6,000.00 | 6,040.00 | 6,040.00 | 226,842 |
| 2023-04-05 | 6,090.00 | 6,170.00 | 5,990.00 | 6,010.00 | 6,010.00 | 165,489 |
| 2023-04-04 | 6,050.00 | 6,480.00 | 5,940.00 | 6,090.00 | 6,090.00 | 927,359 |
| 2023-04-03 | 6,060.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | 235,941 |
| 2023-04-02 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0 |
| 2023-03-31 | 5,990.00 | 6,120.00 | 5,930.00 | 6,060.00 | 6,060.00 | 201,766 |
| 2023-03-30 | 5,960.00 | 6,120.00 | 5,880.00 | 6,000.00 | 6,000.00 | 229,867 |
| 2023-03-29 | 5,930.00 | 6,000.00 | 5,870.00 | 5,960.00 | 5,960.00 | 132,064 |
| 2023-03-28 | 5,770.00 | 6,030.00 | 5,710.00 | 5,940.00 | 5,940.00 | 364,651 |
| 2023-03-27 | 5,610.00 | 5,790.00 | 5,500.00 | 5,770.00 | 5,770.00 | 292,632 |
| 2023-03-24 | 5,580.00 | 5,590.00 | 5,430.00 | 5,580.00 | 5,580.00 | 130,492 |
| 2023-03-23 | 5,520.00 | 5,660.00 | 5,450.00 | 5,530.00 | 5,530.00 | 262,025 |
| 2023-03-22 | 5,480.00 | 5,610.00 | 5,440.00 | 5,560.00 | 5,560.00 | 204,009 |
| 2023-03-21 | 5,540.00 | 5,820.00 | 5,400.00 | 5,480.00 | 5,480.00 | 946,075 |
| 2023-03-20 | 5,350.00 | 5,520.00 | 5,250.00 | 5,440.00 | 5,440.00 | 213,293 |
| 2023-03-19 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2023-03-17 | 5,380.00 | 5,430.00 | 5,240.00 | 5,350.00 | 5,350.00 | 181,348 |
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.