Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 53,000.00 | 59,050.00 | 52,500.00 | 58,200.00 | 58,200.00 | 245,815 |
| 2026-07-20 | 56,900.00 | 57,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | 131,774 |
| 2026-07-16 | 58,400.00 | 58,900.00 | 55,500.00 | 57,600.00 | 57,600.00 | 156,610 |
| 2026-07-15 | 57,100.00 | 60,300.00 | 54,200.00 | 58,300.00 | 58,300.00 | 426,043 |
| 2026-07-14 | 59,700.00 | 62,100.00 | 53,600.00 | 55,400.00 | 55,400.00 | 233,325 |
| 2026-07-13 | 62,200.00 | 63,900.00 | 57,700.00 | 59,600.00 | 59,600.00 | 196,005 |
| 2026-07-10 | 55,300.00 | 63,400.00 | 55,300.00 | 61,600.00 | 61,600.00 | 280,269 |
| 2026-07-09 | 56,100.00 | 60,800.00 | 53,500.00 | 54,500.00 | 54,500.00 | 294,777 |
| 2026-07-08 | 60,000.00 | 61,700.00 | 54,600.00 | 55,900.00 | 55,900.00 | 268,205 |
| 2026-07-07 | 60,100.00 | 63,100.00 | 58,400.00 | 60,600.00 | 60,600.00 | 166,720 |
| 2026-07-06 | 65,500.00 | 69,500.00 | 61,100.00 | 63,200.00 | 63,200.00 | 242,532 |
| 2026-07-03 | 64,700.00 | 68,800.00 | 61,700.00 | 65,500.00 | 65,500.00 | 384,238 |
| 2026-07-02 | 68,900.00 | 69,600.00 | 62,700.00 | 63,400.00 | 63,400.00 | 252,789 |
| 2026-07-01 | 60,200.00 | 69,500.00 | 59,200.00 | 68,800.00 | 68,800.00 | 497,986 |
| 2026-06-30 | 60,700.00 | 61,500.00 | 57,800.00 | 58,600.00 | 58,600.00 | 151,221 |
| 2026-06-29 | 55,600.00 | 59,200.00 | 55,600.00 | 58,900.00 | 58,900.00 | 151,990 |
| 2026-06-26 | 59,700.00 | 59,700.00 | 53,900.00 | 55,400.00 | 55,400.00 | 202,579 |
| 2026-06-25 | 61,300.00 | 62,600.00 | 59,000.00 | 60,000.00 | 60,000.00 | 111,656 |
| 2026-06-24 | 59,800.00 | 61,400.00 | 58,000.00 | 60,600.00 | 60,600.00 | 160,904 |
| 2026-06-23 | 64,500.00 | 66,100.00 | 59,800.00 | 59,800.00 | 59,800.00 | 277,979 |
| 2026-06-22 | 67,500.00 | 68,100.00 | 64,500.00 | 65,200.00 | 65,200.00 | 146,035 |
| 2026-06-19 | 68,800.00 | 69,600.00 | 65,300.00 | 67,400.00 | 67,400.00 | 230,266 |
| 2026-06-18 | 74,100.00 | 74,700.00 | 68,800.00 | 68,800.00 | 68,800.00 | 324,225 |
| 2026-06-17 | 73,400.00 | 78,400.00 | 72,400.00 | 75,300.00 | 75,300.00 | 327,945 |
| 2026-06-16 | 72,100.00 | 73,900.00 | 70,400.00 | 72,000.00 | 72,000.00 | 157,272 |
| 2026-06-15 | 70,100.00 | 71,900.00 | 69,100.00 | 71,000.00 | 71,000.00 | 154,574 |
| 2026-06-12 | 65,500.00 | 68,500.00 | 63,600.00 | 66,000.00 | 66,000.00 | 228,898 |
| 2026-06-11 | 61,500.00 | 62,300.00 | 60,000.00 | 62,300.00 | 62,300.00 | 184,807 |
| 2026-06-10 | 62,000.00 | 64,600.00 | 60,000.00 | 63,500.00 | 63,500.00 | 200 |
| 2026-06-09 | 59,900.00 | 63,400.00 | 59,900.00 | 62,600.00 | 62,600.00 | 152,831 |
| 2026-06-08 | 60,100.00 | 62,400.00 | 59,500.00 | 59,800.00 | 59,800.00 | 223,917 |
| 2026-06-05 | 66,200.00 | 67,700.00 | 63,500.00 | 65,800.00 | 65,800.00 | 166,767 |
| 2026-06-04 | 68,200.00 | 68,300.00 | 65,900.00 | 67,300.00 | 67,300.00 | 161,964 |
| 2026-06-02 | 68,400.00 | 69,000.00 | 64,000.00 | 65,200.00 | 65,200.00 | 279,134 |
| 2026-06-01 | 70,000.00 | 72,400.00 | 69,000.00 | 69,800.00 | 69,800.00 | 194,045 |
| 2026-05-29 | 74,400.00 | 74,500.00 | 69,800.00 | 71,100.00 | 71,100.00 | 269,483 |
| 2026-05-28 | 77,000.00 | 77,700.00 | 70,200.00 | 73,200.00 | 73,200.00 | 322,586 |
| 2026-05-27 | 81,000.00 | 81,900.00 | 76,400.00 | 76,800.00 | 76,800.00 | 279,814 |
| 2026-05-26 | 83,500.00 | 83,500.00 | 79,100.00 | 80,900.00 | 80,900.00 | 298,266 |
| 2026-05-22 | 78,300.00 | 82,800.00 | 76,300.00 | 80,900.00 | 80,900.00 | 363,725 |
| 2026-05-21 | 78,000.00 | 78,000.00 | 75,500.00 | 76,500.00 | 76,500.00 | 310,479 |
| 2026-05-20 | 76,100.00 | 77,200.00 | 71,700.00 | 73,800.00 | 73,800.00 | 323,036 |
| 2026-05-19 | 78,700.00 | 79,400.00 | 72,600.00 | 74,700.00 | 74,700.00 | 333,121 |
| 2026-05-18 | 78,300.00 | 79,200.00 | 73,200.00 | 76,800.00 | 76,800.00 | 273,366 |
| 2026-05-15 | 86,400.00 | 86,600.00 | 77,600.00 | 79,200.00 | 79,200.00 | 333,129 |
| 2026-05-14 | 88,000.00 | 88,300.00 | 82,900.00 | 84,200.00 | 84,200.00 | 283,892 |
| 2026-05-13 | 90,400.00 | 90,500.00 | 85,700.00 | 86,900.00 | 86,900.00 | 241,130 |
| 2026-05-12 | 91,800.00 | 91,800.00 | 84,200.00 | 88,400.00 | 88,400.00 | 408,518 |
| 2026-05-11 | 96,600.00 | 97,500.00 | 90,300.00 | 90,700.00 | 90,700.00 | 372,509 |
| 2026-05-08 | 100,500.00 | 100,900.00 | 93,200.00 | 94,800.00 | 94,800.00 | 354,319 |
| 2026-05-07 | 100,400.00 | 104,700.00 | 97,700.00 | 99,900.00 | 99,900.00 | 352,293 |
| 2026-05-06 | 106,000.00 | 106,000.00 | 99,000.00 | 100,100.00 | 100,100.00 | 462,480 |
| 2026-05-04 | 107,500.00 | 107,800.00 | 104,000.00 | 107,100.00 | 107,100.00 | 218,930 |
| 2026-04-30 | 107,800.00 | 109,800.00 | 105,200.00 | 105,800.00 | 105,800.00 | 335,725 |
| 2026-04-29 | 105,700.00 | 110,600.00 | 104,400.00 | 109,700.00 | 109,700.00 | 540,937 |
| 2026-04-28 | 112,600.00 | 113,500.00 | 104,900.00 | 106,100.00 | 106,100.00 | 589,366 |
| 2026-04-27 | 115,400.00 | 118,200.00 | 109,200.00 | 115,500.00 | 115,500.00 | 855,091 |
| 2026-04-24 | 98,400.00 | 115,800.00 | 98,100.00 | 114,600.00 | 114,600.00 | 1,839,025 |
| 2026-04-23 | 96,900.00 | 97,600.00 | 93,900.00 | 96,400.00 | 96,400.00 | 387,621 |
| 2026-04-22 | 95,700.00 | 97,900.00 | 94,300.00 | 97,200.00 | 97,200.00 | 531,881 |
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.