See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.71▲ 2.64%
← 071970.KO stock page

Stx Heavy Indu historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-123,695.003,860.003,695.003,840.003,840.0096,429
2022-10-113,835.003,835.003,605.003,670.003,670.0093,240
2022-10-073,900.003,950.003,820.003,845.003,845.0061,794
2022-10-063,815.003,990.003,800.003,900.003,900.00121,840
2022-10-053,810.003,995.003,675.003,840.003,840.00368,480
2022-10-043,740.003,790.003,675.003,775.003,775.0077,419
2022-09-303,455.003,790.003,455.003,680.003,680.00156,167
2022-09-293,490.003,725.003,490.003,585.003,585.00143,332
2022-09-283,720.003,965.003,350.003,490.003,490.00247,182
2022-09-274,000.004,285.003,650.003,755.003,755.00605,192
2022-09-263,960.005,040.003,920.004,140.004,140.003,048,407
2022-09-234,180.004,245.004,015.004,015.004,015.0057,253
2022-09-224,275.004,280.004,085.004,210.004,210.00110,044
2022-09-214,215.004,400.004,215.004,275.004,275.0033,656
2022-09-204,220.004,330.004,205.004,280.004,280.0049,260
2022-09-194,395.004,420.004,260.004,260.004,260.0046,412
2022-09-164,505.004,505.004,355.004,395.004,395.0066,947
2022-09-154,440.004,540.004,440.004,505.004,505.0025,177
2022-09-144,465.004,505.004,400.004,470.004,470.0035,461
2022-09-134,630.004,650.004,500.004,545.004,545.0054,784
2022-09-084,570.004,700.004,550.004,630.004,630.0036,465
2022-09-074,755.004,775.004,530.004,545.004,545.0060,270
2022-09-064,600.004,770.004,600.004,725.004,725.0034,481
2022-09-054,750.004,790.004,590.004,630.004,630.0091,324
2022-09-024,800.004,900.004,730.004,770.004,770.0082,806
2022-09-014,990.005,030.004,845.004,845.004,845.00113,205
2022-08-314,950.005,140.004,930.005,010.005,010.00190,893
2022-08-304,990.005,080.004,950.004,990.004,990.0089,380
2022-08-294,900.005,090.004,770.004,990.004,990.00140,403
2022-08-264,990.005,070.004,870.005,000.005,000.0098,794
2022-08-255,050.005,250.004,865.004,925.004,925.00243,611
2022-08-244,890.005,080.004,880.005,000.005,000.00199,489
2022-08-234,800.004,940.004,670.004,880.004,880.0081,539
2022-08-224,850.004,900.004,715.004,715.004,715.0062,880
2022-08-195,000.005,150.004,905.004,905.004,905.00170,984
2022-08-184,920.005,040.004,785.005,030.005,030.00112,084
2022-08-174,850.005,120.004,850.004,920.004,920.00195,861
2022-08-164,835.005,000.004,835.004,880.004,880.0097,523
2022-08-124,820.004,900.004,770.004,825.004,825.00107,898
2022-08-114,790.004,815.004,545.004,810.004,810.00133,108
2022-08-104,425.004,800.004,410.004,675.004,675.00353,329
2022-08-094,430.004,460.004,385.004,445.004,445.0041,846
2022-08-084,460.004,460.004,380.004,450.004,450.0030,255
2022-08-054,370.004,465.004,330.004,455.004,455.0051,144
2022-08-044,480.004,480.004,315.004,330.004,330.0072,057
2022-08-034,440.004,490.004,400.004,445.004,445.0039,629
2022-08-024,330.004,455.004,330.004,420.004,420.0060,939
2022-08-014,230.004,395.004,230.004,350.004,350.0060,168
2022-07-294,180.004,240.004,160.004,230.004,230.0078,020
2022-07-284,200.004,225.004,120.004,165.004,165.0028,336
2022-07-274,175.004,205.004,125.004,130.004,130.0023,409
2022-07-264,060.004,200.004,060.004,135.004,135.0040,253
2022-07-254,195.004,205.004,080.004,125.004,125.0023,733
2022-07-224,250.004,400.004,160.004,195.004,195.0075,819
2022-07-214,150.004,245.004,135.004,190.004,190.0021,808
2022-07-204,155.004,245.004,105.004,165.004,165.0038,798
2022-07-194,145.004,220.004,125.004,165.004,165.0021,493
2022-07-183,975.004,150.003,955.004,145.004,145.0067,021
2022-07-154,075.004,075.003,925.003,975.003,975.00108,082
2022-07-144,110.004,110.003,995.004,050.004,050.0039,444
← NewerPage 18 of 22 · 1,267 trading daysOlder →

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.