Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 26,850.00 | 27,650.00 | 26,500.00 | 27,350.00 | 27,350.00 | 496,611 |
| 2025-01-23 | 28,200.00 | 28,850.00 | 26,450.00 | 26,800.00 | 26,800.00 | 1,091,291 |
| 2025-01-22 | 29,000.00 | 29,450.00 | 28,000.00 | 28,200.00 | 28,200.00 | 839,887 |
| 2025-01-21 | 27,350.00 | 28,700.00 | 27,300.00 | 28,650.00 | 28,650.00 | 795,730 |
| 2025-01-20 | 27,000.00 | 28,100.00 | 26,800.00 | 27,250.00 | 27,250.00 | 561,726 |
| 2025-01-17 | 27,500.00 | 28,250.00 | 26,700.00 | 27,500.00 | 27,500.00 | 680,597 |
| 2025-01-16 | 27,850.00 | 28,000.00 | 26,600.00 | 27,500.00 | 27,500.00 | 985,134 |
| 2025-01-15 | 26,600.00 | 29,400.00 | 26,550.00 | 27,850.00 | 27,850.00 | 2,225,089 |
| 2025-01-14 | 26,350.00 | 27,300.00 | 26,250.00 | 26,850.00 | 26,850.00 | 1,110,869 |
| 2025-01-13 | 27,000.00 | 27,050.00 | 25,850.00 | 26,000.00 | 26,000.00 | 1,214,172 |
| 2025-01-10 | 26,000.00 | 27,350.00 | 25,550.00 | 27,000.00 | 27,000.00 | 1,654,398 |
| 2025-01-09 | 25,850.00 | 26,500.00 | 25,400.00 | 25,850.00 | 25,850.00 | 694,014 |
| 2025-01-08 | 25,150.00 | 26,100.00 | 24,550.00 | 25,800.00 | 25,800.00 | 2,090,698 |
| 2025-01-07 | 24,500.00 | 24,900.00 | 23,750.00 | 24,100.00 | 24,100.00 | 845,247 |
| 2025-01-06 | 24,500.00 | 24,500.00 | 23,300.00 | 24,200.00 | 24,200.00 | 655,762 |
| 2025-01-03 | 26,300.00 | 26,700.00 | 24,300.00 | 24,600.00 | 24,600.00 | 1,018,200 |
| 2025-01-02 | 24,600.00 | 26,550.00 | 24,600.00 | 26,300.00 | 26,300.00 | 806,979 |
| 2024-12-30 | 24,000.00 | 24,750.00 | 23,700.00 | 24,450.00 | 24,450.00 | 395,614 |
| 2024-12-27 | 24,700.00 | 25,200.00 | 24,100.00 | 24,500.00 | 24,500.00 | 484,217 |
| 2024-12-26 | 24,600.00 | 25,100.00 | 24,200.00 | 24,900.00 | 24,900.00 | 777,638 |
| 2024-12-24 | 23,900.00 | 24,100.00 | 23,100.00 | 24,000.00 | 24,000.00 | 570,283 |
| 2024-12-23 | 23,700.00 | 24,500.00 | 23,500.00 | 23,650.00 | 23,650.00 | 682,253 |
| 2024-12-20 | 24,000.00 | 24,200.00 | 23,250.00 | 23,550.00 | 23,550.00 | 891,345 |
| 2024-12-19 | 21,050.00 | 23,500.00 | 21,000.00 | 23,500.00 | 23,500.00 | 1,383,401 |
| 2024-12-18 | 21,600.00 | 23,000.00 | 21,600.00 | 21,800.00 | 21,800.00 | 626,325 |
| 2024-12-17 | 21,450.00 | 21,950.00 | 21,050.00 | 21,800.00 | 21,800.00 | 370,229 |
| 2024-12-16 | 21,900.00 | 22,250.00 | 21,300.00 | 21,600.00 | 21,600.00 | 472,786 |
| 2024-12-13 | 20,300.00 | 21,950.00 | 19,960.00 | 21,750.00 | 21,750.00 | 995,183 |
| 2024-12-12 | 20,200.00 | 20,250.00 | 19,550.00 | 20,250.00 | 20,250.00 | 258,356 |
| 2024-12-11 | 18,770.00 | 20,100.00 | 18,660.00 | 19,980.00 | 19,980.00 | 589,171 |
| 2024-12-10 | 17,020.00 | 19,100.00 | 17,020.00 | 18,750.00 | 18,750.00 | 504,865 |
| 2024-12-09 | 17,500.00 | 17,670.00 | 17,000.00 | 17,170.00 | 17,170.00 | 365,228 |
| 2024-12-06 | 18,250.00 | 18,290.00 | 17,230.00 | 17,920.00 | 17,920.00 | 576,899 |
| 2024-12-05 | 18,620.00 | 18,940.00 | 18,210.00 | 18,370.00 | 18,370.00 | 296,550 |
| 2024-12-04 | 18,600.00 | 18,960.00 | 18,060.00 | 18,680.00 | 18,680.00 | 626,325 |
| 2024-12-03 | 18,860.00 | 19,150.00 | 18,860.00 | 19,000.00 | 19,000.00 | 283,827 |
| 2024-12-02 | 19,830.00 | 19,900.00 | 18,820.00 | 18,840.00 | 18,840.00 | 538,296 |
| 2024-11-29 | 20,250.00 | 20,300.00 | 19,700.00 | 19,730.00 | 19,730.00 | 421,887 |
| 2024-11-28 | 20,750.00 | 21,250.00 | 20,100.00 | 20,250.00 | 20,250.00 | 544,257 |
| 2024-11-27 | 21,750.00 | 22,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 2,339,272 |
| 2024-11-26 | 21,000.00 | 21,800.00 | 20,200.00 | 21,750.00 | 21,750.00 | 895,164 |
| 2024-11-25 | 20,200.00 | 21,300.00 | 19,880.00 | 20,850.00 | 20,850.00 | 959,852 |
| 2024-11-22 | 19,590.00 | 20,200.00 | 19,150.00 | 19,890.00 | 19,890.00 | 431,169 |
| 2024-11-21 | 20,550.00 | 20,600.00 | 19,470.00 | 19,490.00 | 19,490.00 | 505,003 |
| 2024-11-20 | 19,270.00 | 20,400.00 | 19,240.00 | 20,350.00 | 20,350.00 | 834,773 |
| 2024-11-19 | 19,030.00 | 19,420.00 | 18,580.00 | 19,140.00 | 19,140.00 | 326,072 |
| 2024-11-18 | 18,790.00 | 19,200.00 | 18,740.00 | 18,890.00 | 18,890.00 | 289,981 |
| 2024-11-15 | 19,710.00 | 19,710.00 | 18,530.00 | 19,180.00 | 19,180.00 | 431,151 |
| 2024-11-14 | 19,610.00 | 20,500.00 | 19,600.00 | 19,710.00 | 19,710.00 | 505,301 |
| 2024-11-13 | 20,050.00 | 20,150.00 | 18,810.00 | 19,320.00 | 19,320.00 | 430,240 |
| 2024-11-12 | 19,850.00 | 20,300.00 | 19,520.00 | 20,150.00 | 20,150.00 | 446,828 |
| 2024-11-11 | 19,940.00 | 21,000.00 | 19,520.00 | 19,850.00 | 19,850.00 | 1,061,871 |
| 2024-11-08 | 20,850.00 | 21,200.00 | 19,660.00 | 19,700.00 | 19,700.00 | 602,903 |
| 2024-11-07 | 19,550.00 | 20,900.00 | 19,360.00 | 20,550.00 | 20,550.00 | 963,725 |
| 2024-11-06 | 19,120.00 | 19,400.00 | 18,510.00 | 19,390.00 | 19,390.00 | 304,322 |
| 2024-11-05 | 18,510.00 | 19,150.00 | 18,310.00 | 18,980.00 | 18,980.00 | 242,626 |
| 2024-11-04 | 18,500.00 | 18,880.00 | 17,890.00 | 18,550.00 | 18,550.00 | 375,636 |
| 2024-11-01 | 19,110.00 | 19,110.00 | 18,000.00 | 18,570.00 | 18,570.00 | 412,436 |
| 2024-10-31 | 19,010.00 | 19,460.00 | 18,300.00 | 19,130.00 | 19,130.00 | 386,593 |
| 2024-10-30 | 19,750.00 | 19,900.00 | 18,930.00 | 19,200.00 | 19,200.00 | 444,001 |
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.