Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 59,100.00 | 65,600.00 | 56,800.00 | 64,400.00 | 64,400.00 | 1,163,280 |
| 2025-07-24 | 56,400.00 | 58,800.00 | 56,400.00 | 57,800.00 | 57,800.00 | 410,552 |
| 2025-07-23 | 56,800.00 | 56,800.00 | 53,800.00 | 56,600.00 | 56,600.00 | 467,685 |
| 2025-07-22 | 53,000.00 | 57,500.00 | 52,300.00 | 57,500.00 | 57,500.00 | 987,301 |
| 2025-07-21 | 51,200.00 | 53,800.00 | 50,900.00 | 53,000.00 | 53,000.00 | 404,929 |
| 2025-07-18 | 49,600.00 | 50,900.00 | 48,850.00 | 50,600.00 | 50,600.00 | 288,066 |
| 2025-07-17 | 49,150.00 | 50,000.00 | 48,800.00 | 49,600.00 | 49,600.00 | 182,965 |
| 2025-07-16 | 49,500.00 | 50,600.00 | 48,400.00 | 49,400.00 | 49,400.00 | 406,102 |
| 2025-07-15 | 47,750.00 | 49,200.00 | 46,850.00 | 48,900.00 | 48,900.00 | 250,065 |
| 2025-07-14 | 46,400.00 | 48,350.00 | 46,050.00 | 47,700.00 | 47,700.00 | 229,735 |
| 2025-07-11 | 49,950.00 | 50,300.00 | 47,350.00 | 47,350.00 | 47,350.00 | 457,730 |
| 2025-07-10 | 48,600.00 | 50,300.00 | 47,850.00 | 49,250.00 | 49,250.00 | 351,806 |
| 2025-07-09 | 47,250.00 | 48,200.00 | 46,550.00 | 47,650.00 | 47,650.00 | 346,625 |
| 2025-07-08 | 45,450.00 | 46,700.00 | 44,000.00 | 45,900.00 | 45,900.00 | 427,003 |
| 2025-07-07 | 41,650.00 | 44,750.00 | 41,450.00 | 44,450.00 | 44,450.00 | 510,006 |
| 2025-07-04 | 44,450.00 | 44,550.00 | 41,100.00 | 42,300.00 | 42,300.00 | 759,162 |
| 2025-07-03 | 48,750.00 | 49,150.00 | 43,800.00 | 44,550.00 | 44,550.00 | 1,036,013 |
| 2025-07-02 | 50,000.00 | 50,000.00 | 47,550.00 | 48,750.00 | 48,750.00 | 428,863 |
| 2025-07-01 | 50,400.00 | 51,000.00 | 49,250.00 | 50,000.00 | 50,000.00 | 296,100 |
| 2025-06-30 | 50,000.00 | 51,600.00 | 49,900.00 | 50,300.00 | 50,300.00 | 262,823 |
| 2025-06-27 | 50,500.00 | 51,500.00 | 49,750.00 | 50,100.00 | 50,100.00 | 210,545 |
| 2025-06-26 | 52,200.00 | 52,400.00 | 48,550.00 | 50,500.00 | 50,500.00 | 579,325 |
| 2025-06-25 | 55,500.00 | 55,500.00 | 52,100.00 | 52,400.00 | 52,400.00 | 523,778 |
| 2025-06-24 | 55,900.00 | 56,800.00 | 54,400.00 | 55,600.00 | 55,600.00 | 342,098 |
| 2025-06-23 | 53,200.00 | 54,400.00 | 52,200.00 | 54,000.00 | 54,000.00 | 416,323 |
| 2025-06-20 | 52,900.00 | 53,500.00 | 50,700.00 | 52,500.00 | 52,500.00 | 444,552 |
| 2025-06-19 | 53,800.00 | 54,500.00 | 52,600.00 | 54,200.00 | 54,200.00 | 414,818 |
| 2025-06-18 | 50,600.00 | 53,600.00 | 49,900.00 | 52,100.00 | 52,100.00 | 557,567 |
| 2025-06-17 | 49,800.00 | 52,000.00 | 48,050.00 | 49,950.00 | 49,950.00 | 659,561 |
| 2025-06-16 | 45,500.00 | 49,450.00 | 45,400.00 | 49,350.00 | 49,350.00 | 597,390 |
| 2025-06-13 | 44,550.00 | 47,350.00 | 44,200.00 | 46,000.00 | 46,000.00 | 1,133,333 |
| 2025-06-12 | 43,200.00 | 44,850.00 | 42,950.00 | 44,050.00 | 44,050.00 | 350,221 |
| 2025-06-11 | 43,550.00 | 43,600.00 | 42,350.00 | 43,350.00 | 43,350.00 | 263,258 |
| 2025-06-10 | 42,300.00 | 43,300.00 | 41,650.00 | 43,300.00 | 43,300.00 | 574,180 |
| 2025-06-09 | 44,200.00 | 44,500.00 | 41,550.00 | 42,300.00 | 42,300.00 | 749,450 |
| 2025-06-05 | 44,750.00 | 45,150.00 | 44,000.00 | 44,500.00 | 44,500.00 | 373,574 |
| 2025-06-04 | 42,050.00 | 45,100.00 | 41,300.00 | 44,600.00 | 44,600.00 | 709,667 |
| 2025-06-02 | 42,950.00 | 42,950.00 | 41,400.00 | 42,050.00 | 42,050.00 | 346,933 |
| 2025-05-30 | 41,700.00 | 42,750.00 | 40,900.00 | 42,700.00 | 42,700.00 | 953,185 |
| 2025-05-29 | 41,150.00 | 44,500.00 | 41,100.00 | 41,950.00 | 41,950.00 | 1,070,404 |
| 2025-05-28 | 41,500.00 | 41,750.00 | 39,550.00 | 39,850.00 | 39,850.00 | 606,554 |
| 2025-05-27 | 42,600.00 | 42,600.00 | 41,050.00 | 41,500.00 | 41,500.00 | 301,307 |
| 2025-05-26 | 40,900.00 | 42,900.00 | 40,600.00 | 41,950.00 | 41,950.00 | 429,336 |
| 2025-05-23 | 42,000.00 | 42,000.00 | 40,500.00 | 41,500.00 | 41,500.00 | 255,578 |
| 2025-05-22 | 40,650.00 | 41,750.00 | 39,900.00 | 41,250.00 | 41,250.00 | 393,636 |
| 2025-05-21 | 39,400.00 | 42,500.00 | 39,400.00 | 41,200.00 | 41,200.00 | 838,699 |
| 2025-05-20 | 40,200.00 | 40,300.00 | 38,450.00 | 38,700.00 | 38,700.00 | 323,319 |
| 2025-05-19 | 38,200.00 | 40,050.00 | 38,200.00 | 39,750.00 | 39,750.00 | 284,192 |
| 2025-05-16 | 39,650.00 | 40,600.00 | 39,350.00 | 39,500.00 | 39,500.00 | 293,728 |
| 2025-05-15 | 39,900.00 | 40,250.00 | 38,875.00 | 39,700.00 | 39,700.00 | 249,003 |
| 2025-05-14 | 39,600.00 | 40,800.00 | 39,550.00 | 39,750.00 | 39,750.00 | 348,911 |
| 2025-05-13 | 37,400.00 | 40,000.00 | 36,000.00 | 39,950.00 | 39,950.00 | 636,609 |
| 2025-05-12 | 41,150.00 | 41,150.00 | 37,900.00 | 38,100.00 | 38,100.00 | 675,391 |
| 2025-05-09 | 39,100.00 | 41,950.00 | 38,850.00 | 40,850.00 | 40,850.00 | 772,623 |
| 2025-05-08 | 37,800.00 | 39,500.00 | 37,450.00 | 38,650.00 | 38,650.00 | 440,026 |
| 2025-05-07 | 38,350.00 | 38,800.00 | 37,350.00 | 37,600.00 | 37,600.00 | 385,668 |
| 2025-05-02 | 36,750.00 | 37,800.00 | 36,700.00 | 37,650.00 | 37,650.00 | 267,608 |
| 2025-04-30 | 37,600.00 | 37,800.00 | 36,100.00 | 36,900.00 | 36,900.00 | 354,782 |
| 2025-04-29 | 38,000.00 | 38,500.00 | 36,150.00 | 37,150.00 | 37,150.00 | 636,008 |
| 2025-04-28 | 37,650.00 | 38,650.00 | 37,200.00 | 37,700.00 | 37,700.00 | 764,190 |
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.