Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19,640.00 | 20,400.00 | 19,630.00 | 19,940.00 | 19,940.00 | 339,849 |
| 2024-10-28 | 20,500.00 | 20,500.00 | 19,520.00 | 20,050.00 | 20,050.00 | 320,998 |
| 2024-10-25 | 21,150.00 | 21,450.00 | 20,250.00 | 20,700.00 | 20,700.00 | 288,554 |
| 2024-10-24 | 20,550.00 | 21,400.00 | 20,550.00 | 21,000.00 | 21,000.00 | 248,391 |
| 2024-10-23 | 21,500.00 | 22,500.00 | 20,550.00 | 20,750.00 | 20,750.00 | 824,618 |
| 2024-10-22 | 21,350.00 | 21,800.00 | 21,250.00 | 21,600.00 | 21,600.00 | 430,925 |
| 2024-10-21 | 21,500.00 | 21,750.00 | 20,950.00 | 21,350.00 | 21,350.00 | 378,318 |
| 2024-10-18 | 20,950.00 | 21,550.00 | 20,500.00 | 21,200.00 | 21,200.00 | 422,329 |
| 2024-10-17 | 20,550.00 | 21,250.00 | 19,990.00 | 21,100.00 | 21,100.00 | 367,424 |
| 2024-10-16 | 20,450.00 | 21,200.00 | 20,050.00 | 20,550.00 | 20,550.00 | 272,129 |
| 2024-10-15 | 19,880.00 | 20,900.00 | 19,820.00 | 20,500.00 | 20,500.00 | 433,016 |
| 2024-10-14 | 19,750.00 | 20,100.00 | 19,610.00 | 19,810.00 | 19,810.00 | 168,693 |
| 2024-10-11 | 20,500.00 | 20,550.00 | 19,320.00 | 19,810.00 | 19,810.00 | 593,877 |
| 2024-10-10 | 20,550.00 | 21,150.00 | 20,400.00 | 20,700.00 | 20,700.00 | 1,997,243 |
| 2024-10-08 | 19,870.00 | 20,800.00 | 19,760.00 | 20,550.00 | 20,550.00 | 404,806 |
| 2024-10-07 | 19,950.00 | 20,000.00 | 19,280.00 | 19,880.00 | 19,880.00 | 342,494 |
| 2024-10-04 | 19,150.00 | 19,910.00 | 19,140.00 | 19,770.00 | 19,770.00 | 299,952 |
| 2024-10-02 | 18,980.00 | 19,610.00 | 18,550.00 | 19,310.00 | 19,310.00 | 354,054 |
| 2024-09-30 | 18,430.00 | 19,320.00 | 18,430.00 | 19,070.00 | 19,070.00 | 517,411 |
| 2024-09-27 | 19,320.00 | 19,320.00 | 18,410.00 | 18,410.00 | 18,410.00 | 463,905 |
| 2024-09-26 | 18,800.00 | 19,730.00 | 18,550.00 | 19,320.00 | 19,320.00 | 559,242 |
| 2024-09-25 | 19,250.00 | 19,510.00 | 18,500.00 | 18,740.00 | 18,740.00 | 311,169 |
| 2024-09-24 | 19,400.00 | 19,400.00 | 18,910.00 | 19,070.00 | 19,070.00 | 379,795 |
| 2024-09-23 | 18,800.00 | 19,360.00 | 18,790.00 | 19,220.00 | 19,220.00 | 405,183 |
| 2024-09-20 | 18,500.00 | 19,340.00 | 18,330.00 | 18,700.00 | 18,700.00 | 540,633 |
| 2024-09-19 | 18,370.00 | 18,950.00 | 18,150.00 | 18,200.00 | 18,200.00 | 429,996 |
| 2024-09-13 | 17,110.00 | 18,620.00 | 17,110.00 | 18,310.00 | 18,310.00 | 940,511 |
| 2024-09-12 | 17,250.00 | 17,310.00 | 16,590.00 | 16,990.00 | 16,990.00 | 307,959 |
| 2024-09-11 | 17,600.00 | 17,620.00 | 16,760.00 | 17,000.00 | 17,000.00 | 227,760 |
| 2024-09-10 | 17,490.00 | 17,980.00 | 17,050.00 | 17,050.00 | 17,050.00 | 288,068 |
| 2024-09-09 | 15,700.00 | 18,280.00 | 15,700.00 | 17,250.00 | 17,250.00 | 560,888 |
| 2024-09-06 | 16,320.00 | 16,360.00 | 15,660.00 | 16,260.00 | 16,260.00 | 472,699 |
| 2024-09-05 | 17,330.00 | 17,540.00 | 16,140.00 | 16,470.00 | 16,470.00 | 680,968 |
| 2024-09-04 | 17,010.00 | 17,750.00 | 16,940.00 | 17,270.00 | 17,270.00 | 681,107 |
| 2024-09-03 | 18,450.00 | 18,450.00 | 17,900.00 | 17,950.00 | 17,950.00 | 500,961 |
| 2024-09-02 | 19,380.00 | 19,400.00 | 18,380.00 | 18,450.00 | 18,450.00 | 677,779 |
| 2024-08-30 | 19,320.00 | 19,840.00 | 19,200.00 | 19,380.00 | 19,380.00 | 344,029 |
| 2024-08-29 | 19,850.00 | 20,050.00 | 19,100.00 | 19,170.00 | 19,170.00 | 525,442 |
| 2024-08-28 | 20,300.00 | 20,650.00 | 19,960.00 | 20,050.00 | 20,050.00 | 251,182 |
| 2024-08-27 | 20,150.00 | 20,850.00 | 20,100.00 | 20,450.00 | 20,450.00 | 265,900 |
| 2024-08-26 | 20,900.00 | 20,900.00 | 19,860.00 | 20,050.00 | 20,050.00 | 358,800 |
| 2024-08-23 | 19,700.00 | 21,000.00 | 19,620.00 | 20,300.00 | 20,300.00 | 541,100 |
| 2024-08-22 | 20,800.00 | 20,850.00 | 19,430.00 | 20,000.00 | 20,000.00 | 1,090,482 |
| 2024-08-21 | 21,650.00 | 22,150.00 | 20,500.00 | 20,950.00 | 20,950.00 | 715,168 |
| 2024-08-20 | 23,200.00 | 23,200.00 | 21,300.00 | 21,750.00 | 21,750.00 | 2,914,939 |
| 2024-08-19 | 23,600.00 | 24,150.00 | 22,900.00 | 23,250.00 | 23,250.00 | 489,237 |
| 2024-08-16 | 23,600.00 | 24,200.00 | 22,850.00 | 23,800.00 | 23,800.00 | 817,457 |
| 2024-08-14 | 22,500.00 | 24,000.00 | 21,100.00 | 23,550.00 | 23,550.00 | 1,142,109 |
| 2024-08-13 | 23,100.00 | 23,500.00 | 21,800.00 | 22,100.00 | 22,100.00 | 608,733 |
| 2024-08-12 | 23,200.00 | 23,650.00 | 22,600.00 | 23,100.00 | 23,100.00 | 460,422 |
| 2024-08-09 | 23,600.00 | 24,500.00 | 22,900.00 | 23,550.00 | 23,550.00 | 530,992 |
| 2024-08-08 | 21,050.00 | 23,600.00 | 20,400.00 | 23,400.00 | 23,400.00 | 1,377,474 |
| 2024-08-07 | 22,100.00 | 22,500.00 | 21,150.00 | 21,750.00 | 21,750.00 | 876,837 |
| 2024-08-06 | 21,500.00 | 22,100.00 | 20,700.00 | 21,750.00 | 21,750.00 | 1,127,023 |
| 2024-08-05 | 22,400.00 | 22,550.00 | 17,910.00 | 20,100.00 | 20,100.00 | 2,062,846 |
| 2024-08-02 | 23,600.00 | 24,250.00 | 22,900.00 | 23,550.00 | 23,550.00 | 917,741 |
| 2024-08-01 | 22,950.00 | 24,750.00 | 22,900.00 | 24,600.00 | 24,600.00 | 1,057,806 |
| 2024-07-31 | 23,700.00 | 24,850.00 | 22,700.00 | 23,050.00 | 23,050.00 | 1,281,933 |
| 2024-07-30 | 23,350.00 | 23,800.00 | 22,400.00 | 23,650.00 | 23,650.00 | 802,112 |
| 2024-07-29 | 23,350.00 | 24,650.00 | 22,750.00 | 23,300.00 | 23,300.00 | 1,453,214 |
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.