Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 5,280.00 | 5,370.00 | 4,975.00 | 5,300.00 | 5,300.00 | 227,146 |
| 2023-03-15 | 5,250.00 | 5,430.00 | 5,250.00 | 5,370.00 | 5,370.00 | 109,855 |
| 2023-03-14 | 5,310.00 | 5,360.00 | 5,150.00 | 5,240.00 | 5,240.00 | 216,210 |
| 2023-03-13 | 5,160.00 | 5,410.00 | 5,060.00 | 5,390.00 | 5,390.00 | 292,124 |
| 2023-03-12 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0 |
| 2023-03-10 | 5,410.00 | 5,420.00 | 5,250.00 | 5,290.00 | 5,290.00 | 284,623 |
| 2023-03-09 | 5,550.00 | 5,650.00 | 5,380.00 | 5,450.00 | 5,450.00 | 411,209 |
| 2023-03-08 | 6,200.00 | 6,810.00 | 5,300.00 | 5,560.00 | 5,560.00 | 1,937,156 |
| 2023-03-07 | 6,130.00 | 6,300.00 | 6,060.00 | 6,060.00 | 6,060.00 | 346,480 |
| 2023-03-06 | 6,390.00 | 6,390.00 | 6,040.00 | 6,130.00 | 6,130.00 | 549,294 |
| 2023-03-05 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0 |
| 2023-03-03 | 6,550.00 | 6,900.00 | 6,130.00 | 6,380.00 | 6,380.00 | 625,901 |
| 2023-03-02 | 6,830.00 | 6,830.00 | 6,660.00 | 6,720.00 | 6,720.00 | 335,784 |
| 2023-03-01 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 0 |
| 2023-02-28 | 6,750.00 | 6,750.00 | 6,570.00 | 6,680.00 | 6,680.00 | 262,694 |
| 2023-02-27 | 6,400.00 | 6,720.00 | 6,350.00 | 6,650.00 | 6,650.00 | 341,052 |
| 2023-02-26 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 0 |
| 2023-02-24 | 6,510.00 | 6,550.00 | 6,380.00 | 6,460.00 | 6,460.00 | 4,602 |
| 2023-02-23 | 6,340.00 | 6,530.00 | 6,260.00 | 6,480.00 | 6,480.00 | 5,367 |
| 2023-02-22 | 6,160.00 | 6,360.00 | 6,070.00 | 6,260.00 | 6,260.00 | 2,820 |
| 2023-02-21 | 6,230.00 | 6,360.00 | 6,150.00 | 6,190.00 | 6,190.00 | 3,669 |
| 2023-02-20 | 6,730.00 | 6,740.00 | 6,120.00 | 6,170.00 | 6,170.00 | 19,363 |
| 2023-02-19 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 0 |
| 2023-02-17 | 7,020.00 | 7,260.00 | 6,550.00 | 6,810.00 | 6,810.00 | 4,871 |
| 2023-02-16 | 7,350.00 | 7,470.00 | 6,850.00 | 7,300.00 | 7,300.00 | 10,008 |
| 2023-02-15 | 7,280.00 | 7,330.00 | 7,160.00 | 7,270.00 | 7,270.00 | 5,547 |
| 2023-02-14 | 7,150.00 | 7,320.00 | 7,090.00 | 7,230.00 | 7,230.00 | 6,494 |
| 2023-02-13 | 7,030.00 | 7,150.00 | 6,990.00 | 7,090.00 | 7,090.00 | 6,440 |
| 2023-02-12 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0 |
| 2023-02-10 | 7,000.00 | 7,180.00 | 6,900.00 | 6,990.00 | 6,990.00 | 6,621 |
| 2023-02-09 | 6,770.00 | 6,960.00 | 6,720.00 | 6,890.00 | 6,890.00 | 7,781 |
| 2023-02-08 | 6,950.00 | 7,020.00 | 6,750.00 | 6,830.00 | 6,830.00 | 12,491 |
| 2023-02-07 | 7,220.00 | 7,410.00 | 6,680.00 | 7,410.00 | 7,410.00 | 32,363 |
| 2023-02-06 | 7,250.00 | 7,560.00 | 7,170.00 | 7,390.00 | 7,390.00 | 6,513 |
| 2023-02-03 | 7,340.00 | 7,360.00 | 7,210.00 | 7,280.00 | 7,280.00 | 9,618 |
| 2023-02-02 | 7,360.00 | 7,400.00 | 7,250.00 | 7,340.00 | 7,340.00 | 8,636 |
| 2023-02-01 | 7,600.00 | 7,600.00 | 7,270.00 | 7,330.00 | 7,330.00 | 4,662 |
| 2023-01-31 | 7,500.00 | 7,620.00 | 7,370.00 | 7,610.00 | 7,610.00 | 6,783 |
| 2023-01-30 | 7,240.00 | 7,650.00 | 7,210.00 | 7,550.00 | 7,550.00 | 13,249 |
| 2023-01-29 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0 |
| 2023-01-27 | 6,970.00 | 7,410.00 | 6,950.00 | 7,250.00 | 7,250.00 | 10,781 |
| 2023-01-26 | 7,080.00 | 7,240.00 | 6,910.00 | 6,970.00 | 6,970.00 | 7,095 |
| 2023-01-25 | 6,950.00 | 7,070.00 | 6,950.00 | 7,020.00 | 7,020.00 | 6,183 |
| 2023-01-24 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2023-01-20 | 6,810.00 | 7,110.00 | 6,750.00 | 7,000.00 | 7,000.00 | 350,819 |
| 2023-01-19 | 6,940.00 | 6,990.00 | 6,720.00 | 6,800.00 | 6,800.00 | 412,538 |
| 2023-01-18 | 7,110.00 | 7,350.00 | 6,980.00 | 7,000.00 | 7,000.00 | 434,549 |
| 2023-01-17 | 7,300.00 | 7,410.00 | 7,090.00 | 7,110.00 | 7,110.00 | 477,306 |
| 2023-01-16 | 7,350.00 | 7,430.00 | 7,110.00 | 7,260.00 | 7,260.00 | 499,721 |
| 2023-01-15 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 0 |
| 2023-01-13 | 7,090.00 | 7,400.00 | 7,020.00 | 7,340.00 | 7,340.00 | 705,076 |
| 2023-01-12 | 7,110.00 | 7,200.00 | 6,950.00 | 7,080.00 | 7,080.00 | 317,023 |
| 2023-01-11 | 7,270.00 | 7,300.00 | 7,060.00 | 7,100.00 | 7,100.00 | 538,202 |
| 2023-01-10 | 7,050.00 | 7,370.00 | 7,050.00 | 7,340.00 | 7,340.00 | 699,120 |
| 2023-01-09 | 7,040.00 | 7,420.00 | 7,010.00 | 7,150.00 | 7,150.00 | 884,318 |
| 2023-01-08 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 0 |
| 2023-01-06 | 6,740.00 | 7,120.00 | 6,680.00 | 7,040.00 | 7,040.00 | 753,308 |
| 2023-01-05 | 7,050.00 | 7,060.00 | 6,480.00 | 6,680.00 | 6,680.00 | 626,744 |
| 2023-01-04 | 6,500.00 | 7,130.00 | 6,470.00 | 7,090.00 | 7,090.00 | 965,653 |
| 2023-01-03 | 6,790.00 | 6,790.00 | 6,420.00 | 6,620.00 | 6,620.00 | 1,005,233 |
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.