Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 97,600.00 | 98,500.00 | 95,600.00 | 98,000.00 | 98,000.00 | 242,839 |
| 2025-10-23 | 96,500.00 | 101,000.00 | 95,800.00 | 97,600.00 | 97,600.00 | 449,996 |
| 2025-10-22 | 98,400.00 | 98,900.00 | 94,000.00 | 96,900.00 | 96,900.00 | 472,878 |
| 2025-10-21 | 89,000.00 | 95,700.00 | 87,800.00 | 94,800.00 | 94,800.00 | 664,457 |
| 2025-10-20 | 87,700.00 | 91,300.00 | 87,000.00 | 88,300.00 | 88,300.00 | 300,199 |
| 2025-10-17 | 93,400.00 | 93,600.00 | 88,900.00 | 89,300.00 | 89,300.00 | 313,958 |
| 2025-10-16 | 93,800.00 | 94,000.00 | 90,100.00 | 91,700.00 | 91,700.00 | 339,388 |
| 2025-10-15 | 87,500.00 | 92,400.00 | 86,300.00 | 92,400.00 | 92,400.00 | 508,808 |
| 2025-10-14 | 88,400.00 | 90,500.00 | 83,000.00 | 85,100.00 | 85,100.00 | 463,327 |
| 2025-10-13 | 86,500.00 | 90,500.00 | 86,500.00 | 88,500.00 | 88,500.00 | 385,265 |
| 2025-10-10 | 87,500.00 | 87,500.00 | 83,800.00 | 85,300.00 | 85,300.00 | 285,463 |
| 2025-10-06 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 365,445 |
| 2025-10-02 | 87,800.00 | 89,500.00 | 85,500.00 | 88,500.00 | 88,500.00 | 365,445 |
| 2025-10-01 | 83,500.00 | 88,900.00 | 82,400.00 | 88,400.00 | 88,400.00 | 473,033 |
| 2025-09-30 | 79,300.00 | 84,400.00 | 78,700.00 | 82,900.00 | 82,900.00 | 380,843 |
| 2025-09-29 | 78,000.00 | 79,400.00 | 76,900.00 | 78,900.00 | 78,900.00 | 190,402 |
| 2025-09-26 | 80,700.00 | 81,700.00 | 77,900.00 | 79,200.00 | 79,200.00 | 265,992 |
| 2025-09-25 | 84,200.00 | 85,600.00 | 80,900.00 | 81,100.00 | 81,100.00 | 244,813 |
| 2025-09-24 | 84,200.00 | 85,400.00 | 82,600.00 | 83,700.00 | 83,700.00 | 238,561 |
| 2025-09-23 | 82,800.00 | 84,000.00 | 82,100.00 | 83,700.00 | 83,700.00 | 266,701 |
| 2025-09-22 | 85,000.00 | 85,000.00 | 81,800.00 | 84,000.00 | 84,000.00 | 437,981 |
| 2025-09-19 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 0 |
| 2025-09-18 | 89,400.00 | 90,900.00 | 87,200.00 | 87,600.00 | 87,600.00 | 234,513 |
| 2025-09-17 | 91,300.00 | 91,300.00 | 87,900.00 | 88,700.00 | 88,700.00 | 166,092 |
| 2025-09-16 | 91,700.00 | 92,300.00 | 89,000.00 | 89,500.00 | 89,500.00 | 210,291 |
| 2025-09-15 | 91,200.00 | 91,500.00 | 89,600.00 | 91,400.00 | 91,400.00 | 242,266 |
| 2025-09-12 | 93,900.00 | 93,900.00 | 88,000.00 | 92,500.00 | 92,500.00 | 318,443 |
| 2025-09-11 | 91,300.00 | 95,700.00 | 90,400.00 | 95,000.00 | 95,000.00 | 387,941 |
| 2025-09-10 | 87,900.00 | 90,900.00 | 87,400.00 | 90,400.00 | 90,400.00 | 252,617 |
| 2025-09-09 | 92,400.00 | 93,500.00 | 86,600.00 | 88,300.00 | 88,300.00 | 440,488 |
| 2025-09-08 | 90,800.00 | 91,300.00 | 88,900.00 | 90,900.00 | 90,900.00 | 209,194 |
| 2025-09-05 | 92,900.00 | 94,700.00 | 90,500.00 | 91,000.00 | 91,000.00 | 315,073 |
| 2025-09-04 | 93,200.00 | 94,500.00 | 92,200.00 | 93,100.00 | 93,100.00 | 219,244 |
| 2025-09-03 | 91,900.00 | 95,400.00 | 91,000.00 | 93,500.00 | 93,500.00 | 254,299 |
| 2025-09-02 | 94,900.00 | 96,200.00 | 91,100.00 | 93,300.00 | 93,300.00 | 402,734 |
| 2025-09-01 | 91,200.00 | 92,500.00 | 89,500.00 | 92,100.00 | 92,100.00 | 388,194 |
| 2025-08-29 | 85,400.00 | 93,600.00 | 84,900.00 | 92,000.00 | 92,000.00 | 798,707 |
| 2025-08-28 | 84,900.00 | 86,600.00 | 83,100.00 | 84,300.00 | 84,300.00 | 343,789 |
| 2025-08-27 | 79,400.00 | 87,000.00 | 78,900.00 | 85,700.00 | 85,700.00 | 863,598 |
| 2025-08-26 | 80,700.00 | 81,000.00 | 75,400.00 | 78,900.00 | 78,900.00 | 448,963 |
| 2025-08-25 | 81,500.00 | 82,000.00 | 77,700.00 | 79,300.00 | 79,300.00 | 283,487 |
| 2025-08-22 | 81,800.00 | 81,800.00 | 79,000.00 | 79,600.00 | 79,600.00 | 286,865 |
| 2025-08-21 | 78,700.00 | 80,900.00 | 77,700.00 | 80,500.00 | 80,500.00 | 264,700 |
| 2025-08-20 | 76,300.00 | 79,000.00 | 75,200.00 | 77,900.00 | 77,900.00 | 590,050 |
| 2025-08-19 | 83,100.00 | 83,800.00 | 78,800.00 | 79,800.00 | 79,800.00 | 357,187 |
| 2025-08-18 | 82,300.00 | 84,500.00 | 81,900.00 | 83,000.00 | 83,000.00 | 306,026 |
| 2025-08-14 | 80,200.00 | 84,200.00 | 78,600.00 | 83,000.00 | 83,000.00 | 418,114 |
| 2025-08-13 | 82,000.00 | 83,600.00 | 79,900.00 | 81,500.00 | 81,500.00 | 268,077 |
| 2025-08-12 | 80,800.00 | 83,800.00 | 79,500.00 | 81,000.00 | 81,000.00 | 312,488 |
| 2025-08-11 | 81,600.00 | 83,300.00 | 79,600.00 | 80,700.00 | 80,700.00 | 461,250 |
| 2025-08-08 | 84,800.00 | 85,550.00 | 81,300.00 | 83,100.00 | 83,100.00 | 545,053 |
| 2025-08-07 | 75,900.00 | 81,800.00 | 75,600.00 | 81,800.00 | 81,800.00 | 655,086 |
| 2025-08-06 | 73,300.00 | 76,800.00 | 73,050.00 | 76,400.00 | 76,400.00 | 390,826 |
| 2025-08-05 | 69,100.00 | 75,000.00 | 68,400.00 | 73,900.00 | 73,900.00 | 711,094 |
| 2025-08-04 | 64,100.00 | 68,700.00 | 62,700.00 | 67,100.00 | 67,100.00 | 453,506 |
| 2025-08-01 | 66,300.00 | 66,500.00 | 62,100.00 | 64,700.00 | 64,700.00 | 757,952 |
| 2025-07-31 | 70,200.00 | 73,300.00 | 63,200.00 | 65,700.00 | 65,700.00 | 1,286,728 |
| 2025-07-30 | 66,300.00 | 69,200.00 | 65,200.00 | 68,200.00 | 68,200.00 | 335,557 |
| 2025-07-29 | 66,500.00 | 68,700.00 | 64,700.00 | 66,700.00 | 66,700.00 | 422,319 |
| 2025-07-28 | 65,700.00 | 66,600.00 | 63,500.00 | 65,700.00 | 65,700.00 | 505,533 |
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.