Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-02 | 7,080.00 | 7,150.00 | 6,820.00 | 6,870.00 | 6,870.00 | 671,993 |
| 2022-12-29 | 7,350.00 | 7,370.00 | 7,040.00 | 7,080.00 | 7,080.00 | 1,169,736 |
| 2022-12-28 | 7,170.00 | 7,680.00 | 6,980.00 | 7,470.00 | 7,470.00 | 5,996,422 |
| 2022-12-27 | 7,950.00 | 8,260.00 | 7,050.00 | 7,080.00 | 7,080.00 | 8,372,679 |
| 2022-12-26 | 6,800.00 | 7,150.00 | 6,600.00 | 6,990.00 | 6,990.00 | 3,645,983 |
| 2022-12-25 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 0 |
| 2022-12-23 | 6,270.00 | 6,790.00 | 6,110.00 | 6,530.00 | 6,530.00 | 1,568,916 |
| 2022-12-22 | 6,440.00 | 6,640.00 | 6,280.00 | 6,390.00 | 6,390.00 | 769,854 |
| 2022-12-21 | 6,130.00 | 6,920.00 | 5,950.00 | 6,440.00 | 6,440.00 | 3,165,928 |
| 2022-12-20 | 6,380.00 | 6,530.00 | 6,140.00 | 6,200.00 | 6,200.00 | 1,490,381 |
| 2022-12-19 | 6,930.00 | 7,050.00 | 6,270.00 | 6,500.00 | 6,500.00 | 3,118,046 |
| 2022-12-18 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0 |
| 2022-12-16 | 7,480.00 | 7,480.00 | 6,460.00 | 6,980.00 | 6,980.00 | 17,899,617 |
| 2022-12-15 | 5,130.00 | 5,760.00 | 5,030.00 | 5,760.00 | 5,760.00 | 729,490 |
| 2022-12-14 | 4,925.00 | 5,170.00 | 4,925.00 | 5,130.00 | 5,130.00 | 253,243 |
| 2022-12-13 | 5,030.00 | 5,040.00 | 4,825.00 | 4,970.00 | 4,970.00 | 80,649 |
| 2022-12-12 | 4,945.00 | 5,100.00 | 4,945.00 | 5,000.00 | 5,000.00 | 107,353 |
| 2022-12-09 | 4,800.00 | 5,000.00 | 4,715.00 | 4,935.00 | 4,935.00 | 86,500 |
| 2022-12-08 | 4,930.00 | 4,930.00 | 4,715.00 | 4,755.00 | 4,755.00 | 101,996 |
| 2022-12-07 | 5,100.00 | 5,100.00 | 4,890.00 | 4,920.00 | 4,920.00 | 136,400 |
| 2022-12-06 | 5,090.00 | 5,200.00 | 4,985.00 | 5,140.00 | 5,140.00 | 393,843 |
| 2022-12-05 | 4,825.00 | 4,990.00 | 4,745.00 | 4,965.00 | 4,965.00 | 174,629 |
| 2022-12-02 | 4,820.00 | 4,820.00 | 4,700.00 | 4,750.00 | 4,750.00 | 67,284 |
| 2022-12-01 | 4,805.00 | 4,835.00 | 4,745.00 | 4,820.00 | 4,820.00 | 74,957 |
| 2022-11-30 | 4,675.00 | 4,840.00 | 4,620.00 | 4,805.00 | 4,805.00 | 84,572 |
| 2022-11-29 | 4,640.00 | 4,715.00 | 4,580.00 | 4,690.00 | 4,690.00 | 36,489 |
| 2022-11-28 | 4,720.00 | 4,795.00 | 4,640.00 | 4,640.00 | 4,640.00 | 62,111 |
| 2022-11-25 | 4,715.00 | 4,795.00 | 4,700.00 | 4,760.00 | 4,760.00 | 39,713 |
| 2022-11-24 | 4,780.00 | 4,780.00 | 4,650.00 | 4,715.00 | 4,715.00 | 63,461 |
| 2022-11-23 | 4,680.00 | 4,740.00 | 4,630.00 | 4,735.00 | 4,735.00 | 88,712 |
| 2022-11-22 | 4,710.00 | 4,725.00 | 4,630.00 | 4,675.00 | 4,675.00 | 65,349 |
| 2022-11-21 | 4,630.00 | 4,900.00 | 4,630.00 | 4,735.00 | 4,735.00 | 247,669 |
| 2022-11-18 | 4,705.00 | 4,735.00 | 4,585.00 | 4,630.00 | 4,630.00 | 120,013 |
| 2022-11-17 | 4,935.00 | 4,965.00 | 4,680.00 | 4,680.00 | 4,680.00 | 430,493 |
| 2022-11-16 | 5,110.00 | 5,450.00 | 4,850.00 | 4,940.00 | 4,940.00 | 1,360,196 |
| 2022-11-15 | 4,675.00 | 5,470.00 | 4,655.00 | 5,110.00 | 5,110.00 | 2,443,019 |
| 2022-11-14 | 4,480.00 | 4,700.00 | 4,455.00 | 4,690.00 | 4,690.00 | 197,354 |
| 2022-11-13 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0 |
| 2022-11-11 | 4,505.00 | 4,955.00 | 4,415.00 | 4,550.00 | 4,550.00 | 549,691 |
| 2022-11-10 | 4,550.00 | 4,680.00 | 4,450.00 | 4,450.00 | 4,450.00 | 258,298 |
| 2022-11-09 | 4,125.00 | 4,800.00 | 4,050.00 | 4,520.00 | 4,520.00 | 1,592,874 |
| 2022-11-08 | 3,820.00 | 4,305.00 | 3,820.00 | 4,090.00 | 4,090.00 | 357,680 |
| 2022-11-07 | 3,785.00 | 3,910.00 | 3,770.00 | 3,845.00 | 3,845.00 | 31,476 |
| 2022-11-04 | 3,855.00 | 3,865.00 | 3,780.00 | 3,860.00 | 3,860.00 | 27,871 |
| 2022-11-03 | 3,820.00 | 3,860.00 | 3,770.00 | 3,855.00 | 3,855.00 | 29,213 |
| 2022-11-02 | 3,875.00 | 3,875.00 | 3,815.00 | 3,855.00 | 3,855.00 | 38,530 |
| 2022-11-01 | 3,775.00 | 3,875.00 | 3,775.00 | 3,860.00 | 3,860.00 | 30,852 |
| 2022-10-31 | 3,720.00 | 3,835.00 | 3,715.00 | 3,775.00 | 3,775.00 | 40,595 |
| 2022-10-28 | 3,715.00 | 3,870.00 | 3,675.00 | 3,720.00 | 3,720.00 | 105,876 |
| 2022-10-27 | 3,575.00 | 3,740.00 | 3,575.00 | 3,715.00 | 3,715.00 | 50,855 |
| 2022-10-26 | 3,740.00 | 3,740.00 | 3,490.00 | 3,585.00 | 3,585.00 | 45,732 |
| 2022-10-25 | 3,815.00 | 3,815.00 | 3,670.00 | 3,680.00 | 3,680.00 | 35,947 |
| 2022-10-24 | 3,845.00 | 3,930.00 | 3,750.00 | 3,760.00 | 3,760.00 | 49,956 |
| 2022-10-21 | 3,800.00 | 4,150.00 | 3,705.00 | 3,830.00 | 3,830.00 | 69,914 |
| 2022-10-20 | 3,780.00 | 3,895.00 | 3,780.00 | 3,810.00 | 3,810.00 | 25,365 |
| 2022-10-19 | 3,865.00 | 3,925.00 | 3,795.00 | 3,820.00 | 3,820.00 | 42,047 |
| 2022-10-18 | 3,850.00 | 4,110.00 | 3,780.00 | 3,835.00 | 3,835.00 | 139,944 |
| 2022-10-17 | 3,720.00 | 3,850.00 | 3,705.00 | 3,845.00 | 3,845.00 | 71,764 |
| 2022-10-14 | 3,940.00 | 3,940.00 | 3,720.00 | 3,870.00 | 3,870.00 | 64,086 |
| 2022-10-13 | 3,870.00 | 3,870.00 | 3,615.00 | 3,670.00 | 3,670.00 | 86,492 |
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.