Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 4,120.00 | 4,200.00 | 4,030.00 | 4,060.00 | 4,060.00 | 60,726 |
| 2022-07-12 | 4,190.00 | 4,190.00 | 4,050.00 | 4,100.00 | 4,100.00 | 48,191 |
| 2022-07-11 | 4,235.00 | 4,255.00 | 4,125.00 | 4,205.00 | 4,205.00 | 34,525 |
| 2022-07-08 | 4,195.00 | 4,330.00 | 4,195.00 | 4,260.00 | 4,260.00 | 48,210 |
| 2022-07-07 | 4,105.00 | 4,350.00 | 4,105.00 | 4,180.00 | 4,180.00 | 34,279 |
| 2022-07-06 | 4,180.00 | 4,200.00 | 4,085.00 | 4,100.00 | 4,100.00 | 37,476 |
| 2022-07-05 | 4,070.00 | 4,240.00 | 4,070.00 | 4,180.00 | 4,180.00 | 42,563 |
| 2022-07-04 | 4,365.00 | 4,425.00 | 4,065.00 | 4,110.00 | 4,110.00 | 85,855 |
| 2022-07-01 | 4,500.00 | 4,645.00 | 4,280.00 | 4,360.00 | 4,360.00 | 98,170 |
| 2022-06-30 | 4,320.00 | 4,720.00 | 4,310.00 | 4,495.00 | 4,495.00 | 222,636 |
| 2022-06-29 | 4,130.00 | 4,430.00 | 4,115.00 | 4,400.00 | 4,400.00 | 87,473 |
| 2022-06-28 | 4,255.00 | 4,355.00 | 4,225.00 | 4,265.00 | 4,265.00 | 46,967 |
| 2022-06-27 | 4,165.00 | 4,375.00 | 4,165.00 | 4,300.00 | 4,300.00 | 64,239 |
| 2022-06-24 | 4,000.00 | 4,250.00 | 4,000.00 | 4,165.00 | 4,165.00 | 64,418 |
| 2022-06-23 | 4,055.00 | 4,265.00 | 3,900.00 | 4,085.00 | 4,085.00 | 91,585 |
| 2022-06-22 | 4,175.00 | 4,395.00 | 4,100.00 | 4,100.00 | 4,100.00 | 50,443 |
| 2022-06-21 | 3,985.00 | 4,255.00 | 3,985.00 | 4,205.00 | 4,205.00 | 89,440 |
| 2022-06-20 | 4,270.00 | 4,350.00 | 4,005.00 | 4,040.00 | 4,040.00 | 80,097 |
| 2022-06-17 | 4,150.00 | 4,355.00 | 4,130.00 | 4,300.00 | 4,300.00 | 79,849 |
| 2022-06-16 | 4,390.00 | 4,495.00 | 4,310.00 | 4,330.00 | 4,330.00 | 35,610 |
| 2022-06-15 | 4,400.00 | 4,550.00 | 4,300.00 | 4,360.00 | 4,360.00 | 95,248 |
| 2022-06-14 | 4,465.00 | 4,555.00 | 4,330.00 | 4,455.00 | 4,455.00 | 119,255 |
| 2022-06-13 | 4,660.00 | 4,720.00 | 4,565.00 | 4,625.00 | 4,625.00 | 96,778 |
| 2022-06-10 | 4,810.00 | 4,850.00 | 4,705.00 | 4,795.00 | 4,795.00 | 59,495 |
| 2022-06-09 | 4,845.00 | 4,850.00 | 4,725.00 | 4,795.00 | 4,795.00 | 40,270 |
| 2022-06-08 | 4,675.00 | 4,900.00 | 4,635.00 | 4,770.00 | 4,770.00 | 99,431 |
| 2022-06-07 | 4,720.00 | 4,770.00 | 4,625.00 | 4,625.00 | 4,625.00 | 58,697 |
| 2022-06-03 | 4,630.00 | 4,740.00 | 4,610.00 | 4,720.00 | 4,720.00 | 77,697 |
| 2022-06-02 | 4,675.00 | 4,675.00 | 4,610.00 | 4,620.00 | 4,620.00 | 31,117 |
| 2022-05-31 | 4,640.00 | 4,655.00 | 4,550.00 | 4,610.00 | 4,610.00 | 48,084 |
| 2022-05-30 | 4,605.00 | 4,665.00 | 4,585.00 | 4,600.00 | 4,600.00 | 53,958 |
| 2022-05-27 | 4,610.00 | 4,650.00 | 4,550.00 | 4,600.00 | 4,600.00 | 59,983 |
| 2022-05-26 | 4,500.00 | 4,575.00 | 4,460.00 | 4,525.00 | 4,525.00 | 45,181 |
| 2022-05-25 | 4,450.00 | 4,570.00 | 4,435.00 | 4,480.00 | 4,480.00 | 30,250 |
| 2022-05-24 | 4,565.00 | 4,580.00 | 4,480.00 | 4,480.00 | 4,480.00 | 60,003 |
| 2022-05-23 | 4,570.00 | 4,575.00 | 4,480.00 | 4,500.00 | 4,500.00 | 48,200 |
| 2022-05-20 | 4,470.00 | 4,590.00 | 4,420.00 | 4,570.00 | 4,570.00 | 60,316 |
| 2022-05-19 | 4,495.00 | 4,505.00 | 4,405.00 | 4,470.00 | 4,470.00 | 140,238 |
| 2022-05-18 | 4,750.00 | 4,750.00 | 4,570.00 | 4,570.00 | 4,570.00 | 187,692 |
| 2022-05-17 | 4,835.00 | 4,890.00 | 4,600.00 | 4,795.00 | 4,795.00 | 759,664 |
| 2022-05-16 | 4,785.00 | 4,945.00 | 4,785.00 | 4,835.00 | 4,835.00 | 70,924 |
| 2022-05-13 | 4,740.00 | 4,895.00 | 4,600.00 | 4,830.00 | 4,830.00 | 113,380 |
| 2022-05-12 | 4,910.00 | 5,030.00 | 4,740.00 | 4,740.00 | 4,740.00 | 145,946 |
| 2022-05-11 | 5,020.00 | 5,050.00 | 4,930.00 | 5,000.00 | 5,000.00 | 60,798 |
| 2022-05-10 | 4,900.00 | 5,010.00 | 4,760.00 | 5,010.00 | 5,010.00 | 133,492 |
| 2022-05-09 | 5,190.00 | 5,200.00 | 4,905.00 | 4,995.00 | 4,995.00 | 191,725 |
| 2022-05-06 | 5,080.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 423,631 |
| 2022-05-04 | 5,270.00 | 5,290.00 | 5,090.00 | 5,190.00 | 5,190.00 | 113,261 |
| 2022-05-03 | 5,090.00 | 5,220.00 | 5,060.00 | 5,170.00 | 5,170.00 | 116,217 |
| 2022-05-02 | 5,180.00 | 5,180.00 | 5,050.00 | 5,090.00 | 5,090.00 | 66,118 |
| 2022-05-01 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0 |
| 2022-04-29 | 5,300.00 | 5,330.00 | 5,180.00 | 5,190.00 | 5,190.00 | 107,609 |
| 2022-04-28 | 5,130.00 | 5,330.00 | 5,050.00 | 5,220.00 | 5,220.00 | 290,880 |
| 2022-04-27 | 5,020.00 | 5,230.00 | 5,010.00 | 5,120.00 | 5,120.00 | 147,220 |
| 2022-04-26 | 5,140.00 | 5,240.00 | 5,070.00 | 5,170.00 | 5,170.00 | 119,766 |
| 2022-04-25 | 5,140.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 198,433 |
| 2022-04-22 | 5,320.00 | 5,340.00 | 5,190.00 | 5,300.00 | 5,300.00 | 141,786 |
| 2022-04-21 | 5,540.00 | 5,570.00 | 5,230.00 | 5,290.00 | 5,290.00 | 416,641 |
| 2022-04-20 | 5,650.00 | 5,680.00 | 5,480.00 | 5,560.00 | 5,560.00 | 234,061 |
| 2022-04-19 | 5,430.00 | 5,690.00 | 5,340.00 | 5,630.00 | 5,630.00 | 661,236 |
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.