Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-18 | 5,560.00 | 5,710.00 | 5,330.00 | 5,430.00 | 5,430.00 | 385,701 |
| 2022-04-15 | 5,250.00 | 5,570.00 | 5,140.00 | 5,520.00 | 5,520.00 | 630,142 |
| 2022-04-14 | 5,410.00 | 5,430.00 | 5,200.00 | 5,270.00 | 5,270.00 | 405,775 |
| 2022-04-13 | 5,240.00 | 5,630.00 | 5,240.00 | 5,360.00 | 5,360.00 | 1,416,602 |
| 2022-04-12 | 5,010.00 | 5,330.00 | 5,000.00 | 5,180.00 | 5,180.00 | 549,549 |
| 2022-04-11 | 5,020.00 | 5,150.00 | 4,930.00 | 5,090.00 | 5,090.00 | 191,479 |
| 2022-04-08 | 4,955.00 | 5,450.00 | 4,830.00 | 4,985.00 | 4,985.00 | 1,320,647 |
| 2022-04-07 | 5,100.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,950.00 | 124,023 |
| 2022-04-06 | 5,100.00 | 5,120.00 | 4,985.00 | 5,080.00 | 5,080.00 | 104,574 |
| 2022-04-05 | 4,935.00 | 5,130.00 | 4,935.00 | 5,120.00 | 5,120.00 | 243,380 |
| 2022-04-04 | 4,885.00 | 4,975.00 | 4,820.00 | 4,945.00 | 4,945.00 | 76,638 |
| 2022-04-01 | 4,970.00 | 4,970.00 | 4,850.00 | 4,885.00 | 4,885.00 | 79,128 |
| 2022-03-31 | 4,770.00 | 4,950.00 | 4,770.00 | 4,950.00 | 4,950.00 | 118,110 |
| 2022-03-30 | 4,830.00 | 4,895.00 | 4,790.00 | 4,795.00 | 4,795.00 | 110,459 |
| 2022-03-29 | 4,850.00 | 4,925.00 | 4,825.00 | 4,870.00 | 4,870.00 | 103,595 |
| 2022-03-28 | 4,990.00 | 4,990.00 | 4,835.00 | 4,900.00 | 4,900.00 | 104,404 |
| 2022-03-25 | 4,995.00 | 5,010.00 | 4,855.00 | 4,990.00 | 4,990.00 | 158,518 |
| 2022-03-24 | 4,995.00 | 5,150.00 | 4,935.00 | 5,020.00 | 5,020.00 | 285,904 |
| 2022-03-23 | 4,965.00 | 5,030.00 | 4,900.00 | 5,000.00 | 5,000.00 | 172,947 |
| 2022-03-22 | 4,885.00 | 5,050.00 | 4,580.00 | 4,980.00 | 4,980.00 | 197,323 |
| 2022-03-21 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0 |
| 2022-03-18 | 4,900.00 | 4,980.00 | 4,860.00 | 4,955.00 | 4,955.00 | 102,746 |
| 2022-03-17 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0 |
| 2022-03-16 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0 |
| 2022-03-15 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0 |
| 2022-03-14 | 5,020.00 | 5,050.00 | 4,865.00 | 4,940.00 | 4,940.00 | 161,216 |
| 2022-03-11 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0 |
| 2022-03-10 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0 |
| 2022-03-08 | 4,900.00 | 5,200.00 | 4,740.00 | 4,855.00 | 4,855.00 | 512,795 |
| 2022-03-07 | 4,890.00 | 5,070.00 | 4,845.00 | 4,950.00 | 4,950.00 | 167,923 |
| 2022-03-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-03-04 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0 |
| 2022-03-03 | 5,110.00 | 5,150.00 | 5,000.00 | 5,090.00 | 5,090.00 | 375,960 |
| 2022-03-02 | 4,965.00 | 5,370.00 | 4,900.00 | 5,110.00 | 5,110.00 | 1,385,122 |
| 2022-03-01 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0 |
| 2022-02-28 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 0 |
| 2022-02-25 | 4,895.00 | 5,090.00 | 4,770.00 | 4,860.00 | 4,860.00 | 790,530 |
| 2022-02-24 | 4,995.00 | 5,230.00 | 4,730.00 | 4,735.00 | 4,735.00 | 3,055,844 |
| 2022-02-23 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0 |
| 2022-02-22 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0 |
| 2022-02-21 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0 |
| 2022-02-18 | 4,245.00 | 4,330.00 | 4,160.00 | 4,290.00 | 4,290.00 | 63,010 |
| 2022-02-17 | 4,240.00 | 4,350.00 | 4,120.00 | 4,245.00 | 4,245.00 | 122,226 |
| 2022-02-16 | 4,175.00 | 4,325.00 | 4,175.00 | 4,280.00 | 4,280.00 | 67,106 |
| 2022-02-15 | 4,200.00 | 4,255.00 | 4,020.00 | 4,165.00 | 4,165.00 | 107,384 |
| 2022-02-14 | 4,300.00 | 4,330.00 | 4,200.00 | 4,200.00 | 4,200.00 | 65,180 |
| 2022-02-11 | 4,410.00 | 4,450.00 | 4,340.00 | 4,385.00 | 4,385.00 | 82,255 |
| 2022-02-10 | 4,505.00 | 4,575.00 | 4,415.00 | 4,480.00 | 4,480.00 | 46,671 |
| 2022-02-09 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2022-02-08 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2022-02-07 | 4,555.00 | 4,560.00 | 4,460.00 | 4,500.00 | 4,500.00 | 36,288 |
| 2022-02-04 | 4,415.00 | 4,560.00 | 4,415.00 | 4,555.00 | 4,555.00 | 89,670 |
| 2022-02-03 | 4,400.00 | 4,530.00 | 4,345.00 | 4,505.00 | 4,505.00 | 76,229 |
| 2022-01-28 | 4,200.00 | 4,350.00 | 4,065.00 | 4,345.00 | 4,345.00 | 114,063 |
| 2022-01-27 | 4,325.00 | 4,325.00 | 4,050.00 | 4,095.00 | 4,095.00 | 150,364 |
| 2022-01-26 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0 |
| 2022-01-25 | 4,485.00 | 4,515.00 | 4,195.00 | 4,235.00 | 4,235.00 | 224,439 |
| 2022-01-24 | 4,635.00 | 4,695.00 | 4,400.00 | 4,470.00 | 4,470.00 | 119,768 |
| 2022-01-21 | 4,715.00 | 4,795.00 | 4,625.00 | 4,680.00 | 4,680.00 | 82,904 |
| 2022-01-20 | 4,675.00 | 4,770.00 | 4,600.00 | 4,765.00 | 4,765.00 | 121,152 |
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.