Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 35,650.00 | 37,200.00 | 35,050.00 | 36,750.00 | 36,750.00 | 1,000,466 |
| 2025-04-24 | 33,800.00 | 35,900.00 | 33,300.00 | 34,700.00 | 34,700.00 | 1,036,676 |
| 2025-04-23 | 33,750.00 | 33,850.00 | 33,000.00 | 33,800.00 | 33,800.00 | 339,727 |
| 2025-04-22 | 32,300.00 | 33,900.00 | 32,300.00 | 33,550.00 | 33,550.00 | 475,112 |
| 2025-04-21 | 33,500.00 | 33,950.00 | 32,200.00 | 33,050.00 | 33,050.00 | 721,969 |
| 2025-04-18 | 34,650.00 | 34,800.00 | 33,150.00 | 33,950.00 | 33,950.00 | 496,130 |
| 2025-04-17 | 33,800.00 | 34,800.00 | 33,500.00 | 34,350.00 | 34,350.00 | 567,932 |
| 2025-04-16 | 34,100.00 | 34,600.00 | 32,950.00 | 33,900.00 | 33,900.00 | 612,943 |
| 2025-04-15 | 34,850.00 | 35,000.00 | 33,300.00 | 33,900.00 | 33,900.00 | 895,779 |
| 2025-04-14 | 32,700.00 | 34,000.00 | 32,350.00 | 33,900.00 | 33,900.00 | 2,184,243 |
| 2025-04-11 | 28,650.00 | 32,050.00 | 28,400.00 | 31,200.00 | 31,200.00 | 2,609,697 |
| 2025-04-10 | 27,850.00 | 28,300.00 | 27,100.00 | 28,150.00 | 28,150.00 | 519,019 |
| 2025-04-09 | 27,500.00 | 27,550.00 | 25,500.00 | 26,150.00 | 26,150.00 | 514,494 |
| 2025-04-08 | 26,100.00 | 26,950.00 | 25,550.00 | 26,700.00 | 26,700.00 | 380,892 |
| 2025-04-07 | 26,500.00 | 26,800.00 | 24,750.00 | 24,900.00 | 24,900.00 | 478,374 |
| 2025-04-04 | 27,450.00 | 28,900.00 | 26,900.00 | 27,900.00 | 27,900.00 | 409,153 |
| 2025-04-03 | 27,050.00 | 28,100.00 | 27,050.00 | 27,950.00 | 27,950.00 | 411,695 |
| 2025-04-02 | 27,900.00 | 28,600.00 | 27,150.00 | 27,900.00 | 27,900.00 | 504,026 |
| 2025-04-01 | 27,000.00 | 27,300.00 | 26,600.00 | 27,250.00 | 27,250.00 | 255,709 |
| 2025-03-31 | 24,900.00 | 26,800.00 | 24,900.00 | 26,500.00 | 26,500.00 | 500,618 |
| 2025-03-28 | 24,850.00 | 25,700.00 | 24,500.00 | 25,550.00 | 25,550.00 | 484,937 |
| 2025-03-27 | 26,450.00 | 26,700.00 | 24,850.00 | 24,900.00 | 24,900.00 | 609,170 |
| 2025-03-26 | 27,000.00 | 27,050.00 | 26,000.00 | 26,450.00 | 26,450.00 | 491,323 |
| 2025-03-25 | 28,200.00 | 28,800.00 | 26,800.00 | 27,050.00 | 27,050.00 | 662,258 |
| 2025-03-24 | 28,150.00 | 28,450.00 | 27,700.00 | 27,850.00 | 27,850.00 | 316,676 |
| 2025-03-21 | 26,700.00 | 28,800.00 | 26,650.00 | 28,750.00 | 28,750.00 | 652,097 |
| 2025-03-20 | 29,100.00 | 29,250.00 | 27,350.00 | 27,450.00 | 27,450.00 | 965,836 |
| 2025-03-19 | 29,500.00 | 30,050.00 | 28,850.00 | 29,100.00 | 29,100.00 | 531,634 |
| 2025-03-18 | 28,100.00 | 30,650.00 | 27,950.00 | 29,500.00 | 29,500.00 | 2,805,128 |
| 2025-03-17 | 28,600.00 | 28,700.00 | 27,800.00 | 28,050.00 | 28,050.00 | 775,611 |
| 2025-03-14 | 28,800.00 | 29,200.00 | 28,300.00 | 28,500.00 | 28,500.00 | 538,755 |
| 2025-03-13 | 28,550.00 | 30,350.00 | 28,050.00 | 29,050.00 | 29,050.00 | 2,867,225 |
| 2025-03-12 | 29,150.00 | 29,650.00 | 27,400.00 | 27,700.00 | 27,700.00 | 1,589,921 |
| 2025-03-11 | 28,700.00 | 30,050.00 | 28,150.00 | 29,400.00 | 29,400.00 | 2,068,205 |
| 2025-03-10 | 27,200.00 | 30,850.00 | 26,900.00 | 29,750.00 | 29,750.00 | 9,804,881 |
| 2025-03-07 | 26,250.00 | 26,800.00 | 25,650.00 | 25,850.00 | 25,850.00 | 547,394 |
| 2025-03-06 | 26,000.00 | 26,850.00 | 25,250.00 | 26,500.00 | 26,500.00 | 891,604 |
| 2025-03-05 | 25,150.00 | 25,600.00 | 24,150.00 | 25,250.00 | 25,250.00 | 779,474 |
| 2025-03-04 | 24,550.00 | 25,500.00 | 24,400.00 | 25,150.00 | 25,150.00 | 591,496 |
| 2025-02-28 | 25,000.00 | 25,350.00 | 24,500.00 | 24,550.00 | 24,550.00 | 493,734 |
| 2025-02-27 | 26,100.00 | 26,400.00 | 24,950.00 | 25,400.00 | 25,400.00 | 525,022 |
| 2025-02-26 | 27,150.00 | 27,400.00 | 25,950.00 | 26,100.00 | 26,100.00 | 463,202 |
| 2025-02-25 | 26,250.00 | 27,250.00 | 26,100.00 | 27,000.00 | 27,000.00 | 484,382 |
| 2025-02-24 | 26,800.00 | 27,350.00 | 25,800.00 | 26,550.00 | 26,550.00 | 532,104 |
| 2025-02-21 | 26,850.00 | 27,400.00 | 26,350.00 | 26,900.00 | 26,900.00 | 832,943 |
| 2025-02-20 | 29,250.00 | 29,300.00 | 27,100.00 | 27,450.00 | 27,450.00 | 1,314,913 |
| 2025-02-19 | 29,900.00 | 30,950.00 | 29,250.00 | 30,050.00 | 30,050.00 | 1,013,029 |
| 2025-02-18 | 29,000.00 | 29,800.00 | 28,250.00 | 29,500.00 | 29,500.00 | 668,044 |
| 2025-02-17 | 27,650.00 | 29,300.00 | 27,450.00 | 28,850.00 | 28,850.00 | 768,492 |
| 2025-02-14 | 29,150.00 | 30,150.00 | 27,150.00 | 27,600.00 | 27,600.00 | 1,082,773 |
| 2025-02-13 | 28,500.00 | 29,000.00 | 27,750.00 | 28,800.00 | 28,800.00 | 777,943 |
| 2025-02-12 | 27,650.00 | 28,500.00 | 27,450.00 | 28,100.00 | 28,100.00 | 1,140,794 |
| 2025-02-11 | 26,550.00 | 28,200.00 | 26,500.00 | 27,600.00 | 27,600.00 | 654,213 |
| 2025-02-10 | 27,700.00 | 28,950.00 | 26,500.00 | 26,650.00 | 26,650.00 | 738,320 |
| 2025-02-07 | 27,800.00 | 28,250.00 | 26,300.00 | 28,150.00 | 28,150.00 | 664,488 |
| 2025-02-06 | 28,400.00 | 29,750.00 | 27,200.00 | 27,650.00 | 27,650.00 | 1,045,328 |
| 2025-02-05 | 29,900.00 | 29,950.00 | 28,000.00 | 28,500.00 | 28,500.00 | 828,163 |
| 2025-02-04 | 27,900.00 | 30,250.00 | 27,350.00 | 29,650.00 | 29,650.00 | 904,181 |
| 2025-02-03 | 27,300.00 | 28,100.00 | 27,200.00 | 27,550.00 | 27,550.00 | 456,340 |
| 2025-01-31 | 27,000.00 | 28,350.00 | 26,950.00 | 28,000.00 | 28,000.00 | 494,372 |
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.