Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 91,700.00 | 96,800.00 | 89,800.00 | 96,100.00 | 96,100.00 | 572,386 |
| 2026-04-20 | 91,000.00 | 93,200.00 | 89,900.00 | 90,400.00 | 90,400.00 | 358,691 |
| 2026-04-17 | 86,200.00 | 98,100.00 | 83,200.00 | 91,200.00 | 91,200.00 | 1,340,538 |
| 2026-04-16 | 86,100.00 | 86,400.00 | 83,400.00 | 85,500.00 | 85,500.00 | 124,837 |
| 2026-04-15 | 87,000.00 | 87,500.00 | 84,800.00 | 85,200.00 | 85,200.00 | 123,247 |
| 2026-04-14 | 85,900.00 | 87,900.00 | 84,000.00 | 85,500.00 | 85,500.00 | 169,556 |
| 2026-04-13 | 78,000.00 | 85,300.00 | 77,700.00 | 84,600.00 | 84,600.00 | 383,361 |
| 2026-04-10 | 80,200.00 | 81,800.00 | 79,100.00 | 80,300.00 | 80,300.00 | 108,104 |
| 2026-04-09 | 79,600.00 | 79,600.00 | 77,600.00 | 78,400.00 | 78,400.00 | 94,877 |
| 2026-04-08 | 79,300.00 | 80,000.00 | 77,000.00 | 79,300.00 | 79,300.00 | 162,764 |
| 2026-04-07 | 75,100.00 | 77,200.00 | 73,500.00 | 75,500.00 | 75,500.00 | 122,300 |
| 2026-04-06 | 75,300.00 | 76,800.00 | 72,900.00 | 74,200.00 | 74,200.00 | 141,478 |
| 2026-04-03 | 71,800.00 | 78,000.00 | 71,100.00 | 75,800.00 | 75,800.00 | 227,503 |
| 2026-04-02 | 73,500.00 | 75,800.00 | 69,300.00 | 70,000.00 | 70,000.00 | 209,703 |
| 2026-04-01 | 71,600.00 | 72,200.00 | 69,600.00 | 71,300.00 | 71,300.00 | 208,095 |
| 2026-03-31 | 70,400.00 | 72,100.00 | 68,300.00 | 68,700.00 | 68,700.00 | 184,667 |
| 2026-03-30 | 71,600.00 | 72,400.00 | 70,400.00 | 71,000.00 | 71,000.00 | 202,159 |
| 2026-03-27 | 77,100.00 | 77,500.00 | 73,300.00 | 76,700.00 | 76,700.00 | 250,911 |
| 2026-03-26 | 78,300.00 | 84,700.00 | 77,800.00 | 78,800.00 | 78,800.00 | 509,130 |
| 2026-03-25 | 76,600.00 | 78,400.00 | 72,700.00 | 77,500.00 | 77,500.00 | 391,519 |
| 2026-03-24 | 77,700.00 | 77,700.00 | 72,600.00 | 75,200.00 | 75,200.00 | 87,839 |
| 2026-03-23 | 77,500.00 | 78,200.00 | 73,500.00 | 73,500.00 | 73,500.00 | 179,721 |
| 2026-03-20 | 78,100.00 | 82,200.00 | 77,700.00 | 80,400.00 | 80,400.00 | 149,514 |
| 2026-03-19 | 79,300.00 | 79,700.00 | 77,600.00 | 77,600.00 | 77,600.00 | 134,445 |
| 2026-03-18 | 80,800.00 | 81,700.00 | 78,700.00 | 80,700.00 | 80,700.00 | 173,954 |
| 2026-03-17 | 80,800.00 | 81,900.00 | 80,200.00 | 80,200.00 | 80,200.00 | 89,384 |
| 2026-03-16 | 81,300.00 | 81,600.00 | 79,600.00 | 79,900.00 | 79,900.00 | 107,922 |
| 2026-03-13 | 82,100.00 | 83,500.00 | 80,200.00 | 81,400.00 | 81,400.00 | 137,852 |
| 2026-03-12 | 80,600.00 | 86,200.00 | 80,500.00 | 83,500.00 | 83,500.00 | 218,617 |
| 2026-03-11 | 79,300.00 | 84,200.00 | 79,100.00 | 81,500.00 | 81,500.00 | 262,111 |
| 2026-03-10 | 81,000.00 | 81,100.00 | 76,600.00 | 77,500.00 | 77,500.00 | 152,734 |
| 2026-03-09 | 73,900.00 | 81,200.00 | 73,100.00 | 78,400.00 | 78,400.00 | 160,770 |
| 2026-03-06 | 77,400.00 | 80,500.00 | 75,000.00 | 78,600.00 | 78,600.00 | 180,872 |
| 2026-03-05 | 77,900.00 | 81,300.00 | 77,500.00 | 79,100.00 | 79,100.00 | 196,964 |
| 2026-03-04 | 81,000.00 | 81,200.00 | 69,300.00 | 72,100.00 | 72,100.00 | 422,839 |
| 2026-03-03 | 86,000.00 | 90,100.00 | 82,200.00 | 83,700.00 | 83,700.00 | 426,308 |
| 2026-02-27 | 87,900.00 | 89,800.00 | 86,300.00 | 87,300.00 | 87,300.00 | 240,620 |
| 2026-02-26 | 89,000.00 | 89,000.00 | 86,700.00 | 87,200.00 | 87,200.00 | 214,360 |
| 2026-02-25 | 89,900.00 | 90,400.00 | 88,700.00 | 89,400.00 | 89,400.00 | 178,964 |
| 2026-02-24 | 90,100.00 | 90,400.00 | 87,600.00 | 89,600.00 | 89,600.00 | 184,147 |
| 2026-02-23 | 92,200.00 | 92,800.00 | 90,000.00 | 91,600.00 | 91,600.00 | 241,183 |
| 2026-02-20 | 87,300.00 | 90,800.00 | 85,800.00 | 90,200.00 | 90,200.00 | 354,061 |
| 2026-02-19 | 84,000.00 | 86,500.00 | 84,000.00 | 85,900.00 | 85,900.00 | 285,682 |
| 2026-02-13 | 82,400.00 | 84,700.00 | 80,800.00 | 82,700.00 | 82,700.00 | 261,482 |
| 2026-02-12 | 83,800.00 | 84,200.00 | 82,200.00 | 83,700.00 | 83,700.00 | 155,081 |
| 2026-02-11 | 84,200.00 | 85,700.00 | 82,700.00 | 83,200.00 | 83,200.00 | 188,752 |
| 2026-02-10 | 84,500.00 | 85,300.00 | 81,500.00 | 84,200.00 | 84,200.00 | 200,435 |
| 2026-02-09 | 82,300.00 | 84,300.00 | 81,600.00 | 82,600.00 | 82,600.00 | 270,592 |
| 2026-02-06 | 79,800.00 | 80,900.00 | 77,100.00 | 79,900.00 | 79,900.00 | 282,576 |
| 2026-02-05 | 88,300.00 | 89,800.00 | 81,500.00 | 82,900.00 | 82,900.00 | 405,288 |
| 2026-02-04 | 88,600.00 | 89,700.00 | 87,000.00 | 89,400.00 | 89,400.00 | 292,916 |
| 2026-02-03 | 86,600.00 | 87,100.00 | 84,400.00 | 87,100.00 | 87,100.00 | 293,183 |
| 2026-02-02 | 87,400.00 | 91,500.00 | 83,400.00 | 84,000.00 | 84,000.00 | 316,963 |
| 2026-01-30 | 90,800.00 | 91,200.00 | 88,000.00 | 88,500.00 | 88,500.00 | 360,851 |
| 2026-01-29 | 90,000.00 | 91,800.00 | 87,400.00 | 91,500.00 | 91,500.00 | 486,309 |
| 2026-01-28 | 91,800.00 | 94,400.00 | 89,000.00 | 90,300.00 | 90,300.00 | 427,094 |
| 2026-01-27 | 93,500.00 | 94,100.00 | 89,900.00 | 91,800.00 | 91,800.00 | 292,507 |
| 2026-01-26 | 93,000.00 | 94,100.00 | 90,600.00 | 91,000.00 | 91,000.00 | 255,484 |
| 2026-01-23 | 90,100.00 | 94,700.00 | 90,100.00 | 92,600.00 | 92,600.00 | 340,860 |
| 2026-01-22 | 93,900.00 | 93,900.00 | 88,000.00 | 90,000.00 | 90,000.00 | 456,361 |
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.