Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 4,725.00 | 4,850.00 | 4,680.00 | 4,725.00 | 4,725.00 | 89,427 |
| 2022-01-18 | 5,000.00 | 5,000.00 | 4,795.00 | 4,810.00 | 4,810.00 | 158,176 |
| 2022-01-17 | 5,040.00 | 5,060.00 | 4,880.00 | 4,890.00 | 4,890.00 | 127,397 |
| 2022-01-14 | 5,130.00 | 5,130.00 | 4,980.00 | 5,060.00 | 5,060.00 | 145,350 |
| 2022-01-13 | 5,260.00 | 5,260.00 | 5,100.00 | 5,130.00 | 5,130.00 | 128,315 |
| 2022-01-12 | 5,010.00 | 5,180.00 | 4,930.00 | 5,150.00 | 5,150.00 | 210,569 |
| 2022-01-11 | 5,120.00 | 5,170.00 | 4,955.00 | 4,995.00 | 4,995.00 | 232,939 |
| 2022-01-10 | 5,390.00 | 5,390.00 | 5,160.00 | 5,160.00 | 5,160.00 | 217,561 |
| 2022-01-07 | 5,420.00 | 5,420.00 | 5,090.00 | 5,390.00 | 5,390.00 | 364,025 |
| 2022-01-06 | 5,330.00 | 5,600.00 | 5,250.00 | 5,310.00 | 5,310.00 | 1,248,844 |
| 2022-01-05 | 4,910.00 | 5,340.00 | 4,800.00 | 5,330.00 | 5,330.00 | 1,454,714 |
| 2022-01-04 | 4,750.00 | 4,950.00 | 4,580.00 | 4,880.00 | 4,880.00 | 299,762 |
| 2022-01-03 | 4,740.00 | 4,790.00 | 4,690.00 | 4,700.00 | 4,700.00 | 142,210 |
| 2021-12-30 | 4,680.00 | 4,800.00 | 4,600.00 | 4,740.00 | 4,740.00 | 218,228 |
| 2021-12-29 | 4,610.00 | 4,685.00 | 4,520.00 | 4,650.00 | 4,650.00 | 146,784 |
| 2021-12-28 | 4,805.00 | 5,020.00 | 4,570.00 | 4,590.00 | 4,590.00 | 366,367 |
| 2021-12-27 | 4,665.00 | 4,845.00 | 4,550.00 | 4,720.00 | 4,720.00 | 544,006 |
| 2021-12-26 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0 |
| 2021-12-24 | 4,320.00 | 5,480.00 | 4,260.00 | 4,765.00 | 4,765.00 | 4,815,813 |
| 2021-12-23 | 4,315.00 | 4,315.00 | 4,235.00 | 4,265.00 | 4,265.00 | 50,511 |
| 2021-12-22 | 4,340.00 | 4,340.00 | 4,265.00 | 4,265.00 | 4,265.00 | 67,803 |
| 2021-12-21 | 4,345.00 | 4,345.00 | 4,160.00 | 4,270.00 | 4,270.00 | 84,294 |
| 2021-12-20 | 4,435.00 | 4,515.00 | 4,300.00 | 4,345.00 | 4,345.00 | 86,542 |
| 2021-12-17 | 4,460.00 | 4,515.00 | 4,365.00 | 4,435.00 | 4,435.00 | 96,170 |
| 2021-12-16 | 4,435.00 | 4,465.00 | 4,360.00 | 4,410.00 | 4,410.00 | 67,418 |
| 2021-12-15 | 4,475.00 | 4,495.00 | 4,385.00 | 4,435.00 | 4,435.00 | 100,592 |
| 2021-12-14 | 4,495.00 | 4,580.00 | 4,420.00 | 4,490.00 | 4,490.00 | 73,536 |
| 2021-12-13 | 4,515.00 | 4,585.00 | 4,460.00 | 4,495.00 | 4,495.00 | 80,097 |
| 2021-12-10 | 4,615.00 | 4,615.00 | 4,470.00 | 4,515.00 | 4,515.00 | 64,161 |
| 2021-12-09 | 4,505.00 | 4,590.00 | 4,465.00 | 4,530.00 | 4,530.00 | 91,184 |
| 2021-12-08 | 4,610.00 | 4,665.00 | 4,500.00 | 4,505.00 | 4,505.00 | 93,558 |
| 2021-12-07 | 4,535.00 | 4,695.00 | 4,535.00 | 4,600.00 | 4,600.00 | 80,947 |
| 2021-12-06 | 4,500.00 | 4,590.00 | 4,400.00 | 4,530.00 | 4,530.00 | 135,530 |
| 2021-12-03 | 4,680.00 | 4,705.00 | 4,470.00 | 4,580.00 | 4,580.00 | 116,058 |
| 2021-12-02 | 4,365.00 | 4,730.00 | 4,355.00 | 4,580.00 | 4,580.00 | 300,213 |
| 2021-12-01 | 4,015.00 | 4,415.00 | 4,015.00 | 4,310.00 | 4,310.00 | 299,794 |
| 2021-11-30 | 4,430.00 | 4,515.00 | 4,055.00 | 4,055.00 | 4,055.00 | 384,376 |
| 2021-11-29 | 4,390.00 | 4,580.00 | 4,385.00 | 4,420.00 | 4,420.00 | 170,511 |
| 2021-11-26 | 4,720.00 | 4,780.00 | 4,545.00 | 4,640.00 | 4,640.00 | 139,183 |
| 2021-11-25 | 4,815.00 | 4,860.00 | 4,700.00 | 4,750.00 | 4,750.00 | 199,446 |
| 2021-11-24 | 4,910.00 | 4,915.00 | 4,735.00 | 4,875.00 | 4,875.00 | 156,298 |
| 2021-11-23 | 4,810.00 | 4,940.00 | 4,810.00 | 4,910.00 | 4,910.00 | 126,773 |
| 2021-11-22 | 5,000.00 | 5,000.00 | 4,845.00 | 4,880.00 | 4,880.00 | 168,313 |
| 2021-11-19 | 5,000.00 | 5,070.00 | 4,935.00 | 5,000.00 | 5,000.00 | 140,621 |
| 2021-11-18 | 5,040.00 | 5,110.00 | 4,945.00 | 5,000.00 | 5,000.00 | 177,822 |
| 2021-11-17 | 5,320.00 | 5,330.00 | 5,020.00 | 5,050.00 | 5,050.00 | 222,718 |
| 2021-11-16 | 5,440.00 | 5,460.00 | 5,240.00 | 5,280.00 | 5,280.00 | 188,605 |
| 2021-11-15 | 5,260.00 | 5,560.00 | 5,170.00 | 5,430.00 | 5,430.00 | 489,603 |
| 2021-11-12 | 4,970.00 | 5,180.00 | 4,970.00 | 5,160.00 | 5,160.00 | 179,077 |
| 2021-11-11 | 4,825.00 | 5,080.00 | 4,825.00 | 4,975.00 | 4,975.00 | 172,543 |
| 2021-11-10 | 4,920.00 | 5,010.00 | 4,830.00 | 4,895.00 | 4,895.00 | 169,176 |
| 2021-11-09 | 5,180.00 | 5,220.00 | 4,970.00 | 5,010.00 | 5,010.00 | 237,833 |
| 2021-11-08 | 5,150.00 | 5,240.00 | 5,100.00 | 5,180.00 | 5,180.00 | 174,647 |
| 2021-11-07 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0 |
| 2021-11-05 | 5,380.00 | 5,380.00 | 5,140.00 | 5,240.00 | 5,240.00 | 218,471 |
| 2021-11-04 | 5,430.00 | 5,490.00 | 5,250.00 | 5,330.00 | 5,330.00 | 187,672 |
| 2021-11-03 | 5,580.00 | 5,600.00 | 5,370.00 | 5,430.00 | 5,430.00 | 279,905 |
| 2021-11-02 | 5,600.00 | 5,670.00 | 5,530.00 | 5,600.00 | 5,600.00 | 250,870 |
| 2021-11-01 | 5,810.00 | 5,900.00 | 5,610.00 | 5,630.00 | 5,630.00 | 362,846 |
| 2021-10-31 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0 |
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.