Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 92,000.00 | 93,900.00 | 90,700.00 | 93,100.00 | 93,100.00 | 257,486 |
| 2026-01-20 | 94,800.00 | 95,200.00 | 92,200.00 | 94,000.00 | 94,000.00 | 213,902 |
| 2026-01-19 | 92,800.00 | 96,500.00 | 92,600.00 | 95,100.00 | 95,100.00 | 450,133 |
| 2026-01-16 | 93,400.00 | 93,400.00 | 89,400.00 | 90,100.00 | 90,100.00 | 462,003 |
| 2026-01-15 | 94,700.00 | 96,600.00 | 92,300.00 | 92,800.00 | 92,800.00 | 469,699 |
| 2026-01-14 | 99,700.00 | 99,700.00 | 92,100.00 | 92,600.00 | 92,600.00 | 662,147 |
| 2026-01-13 | 100,200.00 | 105,000.00 | 98,700.00 | 101,200.00 | 101,200.00 | 275,750 |
| 2026-01-12 | 101,000.00 | 103,500.00 | 96,800.00 | 100,200.00 | 100,200.00 | 548,551 |
| 2026-01-09 | 95,900.00 | 100,500.00 | 94,800.00 | 100,500.00 | 100,500.00 | 565,568 |
| 2026-01-08 | 90,500.00 | 98,400.00 | 88,800.00 | 96,200.00 | 96,200.00 | 486,789 |
| 2026-01-07 | 92,100.00 | 94,300.00 | 88,400.00 | 90,100.00 | 90,100.00 | 342,984 |
| 2026-01-06 | 87,700.00 | 93,800.00 | 85,600.00 | 93,400.00 | 93,400.00 | 428,809 |
| 2026-01-05 | 83,400.00 | 86,800.00 | 82,500.00 | 86,500.00 | 86,500.00 | 323,479 |
| 2026-01-02 | 89,400.00 | 89,400.00 | 84,700.00 | 85,000.00 | 85,000.00 | 307,190 |
| 2025-12-30 | 91,100.00 | 91,300.00 | 88,100.00 | 89,500.00 | 89,500.00 | 217,908 |
| 2025-12-29 | 93,700.00 | 94,400.00 | 90,600.00 | 91,200.00 | 91,200.00 | 226,484 |
| 2025-12-26 | 93,900.00 | 97,500.00 | 90,100.00 | 93,800.00 | 93,800.00 | 804,583 |
| 2025-12-24 | 96,400.00 | 99,100.00 | 92,300.00 | 93,300.00 | 93,300.00 | 353,977 |
| 2025-12-23 | 92,700.00 | 98,300.00 | 91,000.00 | 97,100.00 | 97,100.00 | 642,180 |
| 2025-12-22 | 87,800.00 | 95,600.00 | 87,100.00 | 91,200.00 | 91,200.00 | 769,433 |
| 2025-12-19 | 81,100.00 | 85,800.00 | 80,700.00 | 85,000.00 | 85,000.00 | 249,031 |
| 2025-12-18 | 79,200.00 | 81,100.00 | 78,300.00 | 80,500.00 | 80,500.00 | 164,395 |
| 2025-12-17 | 83,300.00 | 83,700.00 | 79,500.00 | 80,800.00 | 80,800.00 | 278,803 |
| 2025-12-16 | 84,300.00 | 84,900.00 | 81,600.00 | 83,500.00 | 83,500.00 | 200,986 |
| 2025-12-15 | 86,200.00 | 86,600.00 | 84,000.00 | 84,300.00 | 84,300.00 | 159,089 |
| 2025-12-12 | 86,700.00 | 88,900.00 | 86,500.00 | 88,700.00 | 88,700.00 | 123,427 |
| 2025-12-11 | 87,600.00 | 88,000.00 | 85,400.00 | 86,400.00 | 86,400.00 | 142,634 |
| 2025-12-10 | 89,000.00 | 90,000.00 | 85,900.00 | 86,700.00 | 86,700.00 | 220,304 |
| 2025-12-09 | 81,300.00 | 90,300.00 | 81,000.00 | 90,200.00 | 90,200.00 | 623,330 |
| 2025-12-08 | 82,000.00 | 82,200.00 | 78,100.00 | 82,200.00 | 82,200.00 | 223,765 |
| 2025-12-05 | 82,500.00 | 83,300.00 | 80,700.00 | 83,100.00 | 83,100.00 | 95,637 |
| 2025-12-04 | 82,300.00 | 83,000.00 | 79,900.00 | 82,000.00 | 82,000.00 | 189,049 |
| 2025-12-03 | 81,000.00 | 83,500.00 | 80,300.00 | 82,700.00 | 82,700.00 | 305,878 |
| 2025-12-02 | 76,700.00 | 80,000.00 | 76,700.00 | 79,900.00 | 79,900.00 | 312,595 |
| 2025-12-01 | 78,500.00 | 79,000.00 | 75,000.00 | 76,300.00 | 76,300.00 | 220,088 |
| 2025-11-28 | 80,500.00 | 80,600.00 | 76,500.00 | 77,500.00 | 77,500.00 | 184,996 |
| 2025-11-27 | 81,600.00 | 82,800.00 | 80,000.00 | 80,200.00 | 80,200.00 | 112,752 |
| 2025-11-26 | 80,200.00 | 81,800.00 | 78,800.00 | 81,500.00 | 81,500.00 | 141,868 |
| 2025-11-25 | 82,500.00 | 82,700.00 | 79,000.00 | 79,600.00 | 79,600.00 | 122,602 |
| 2025-11-24 | 78,700.00 | 81,300.00 | 76,000.00 | 80,700.00 | 80,700.00 | 214,165 |
| 2025-11-21 | 77,800.00 | 79,400.00 | 77,000.00 | 77,500.00 | 77,500.00 | 152,300 |
| 2025-11-20 | 79,800.00 | 81,500.00 | 79,300.00 | 81,200.00 | 81,200.00 | 145,750 |
| 2025-11-19 | 79,000.00 | 80,700.00 | 73,600.00 | 79,100.00 | 79,100.00 | 274,711 |
| 2025-11-18 | 81,200.00 | 82,400.00 | 78,900.00 | 79,300.00 | 79,300.00 | 234,614 |
| 2025-11-17 | 83,000.00 | 83,300.00 | 79,800.00 | 81,900.00 | 81,900.00 | 227,888 |
| 2025-11-14 | 82,100.00 | 86,000.00 | 80,000.00 | 81,300.00 | 81,300.00 | 1,022,276 |
| 2025-11-13 | 81,800.00 | 84,500.00 | 81,100.00 | 84,000.00 | 84,000.00 | 218,032 |
| 2025-11-12 | 84,000.00 | 85,500.00 | 81,300.00 | 82,600.00 | 82,600.00 | 282,939 |
| 2025-11-11 | 89,400.00 | 89,800.00 | 83,300.00 | 83,800.00 | 83,800.00 | 288,990 |
| 2025-11-10 | 86,000.00 | 89,200.00 | 84,100.00 | 88,500.00 | 88,500.00 | 271,501 |
| 2025-11-07 | 81,500.00 | 86,100.00 | 80,300.00 | 84,600.00 | 84,600.00 | 342,001 |
| 2025-11-06 | 89,400.00 | 91,200.00 | 84,500.00 | 84,800.00 | 84,800.00 | 257,793 |
| 2025-11-05 | 90,400.00 | 91,000.00 | 85,000.00 | 86,600.00 | 86,600.00 | 381,928 |
| 2025-11-04 | 99,700.00 | 99,900.00 | 91,600.00 | 91,600.00 | 91,600.00 | 599,645 |
| 2025-11-03 | 100,500.00 | 106,600.00 | 97,100.00 | 98,600.00 | 98,600.00 | 568,438 |
| 2025-10-31 | 98,300.00 | 101,500.00 | 96,600.00 | 99,300.00 | 99,300.00 | 241,535 |
| 2025-10-30 | 101,200.00 | 102,500.00 | 98,500.00 | 99,300.00 | 99,300.00 | 360,654 |
| 2025-10-29 | 99,900.00 | 101,000.00 | 96,000.00 | 98,600.00 | 98,600.00 | 318,407 |
| 2025-10-28 | 100,000.00 | 100,500.00 | 97,600.00 | 99,000.00 | 99,000.00 | 254,973 |
| 2025-10-27 | 100,800.00 | 101,700.00 | 98,100.00 | 100,900.00 | 100,900.00 | 382,750 |
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.