Stx Heavy Indu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 39,050.00 | 42,000.00 | 39,050.00 | 41,950.00 | 41,950.00 | 107,730 |
| 2026-10-16 | 40,800.00 | 42,450.00 | 40,450.00 | 41,000.00 | 41,000.00 | 143,322 |
| 2026-10-15 | 40,950.00 | 41,850.00 | 39,200.00 | 40,250.00 | 40,250.00 | 273,251 |
| 2026-10-14 | 40,350.00 | 44,250.00 | 40,000.00 | 42,900.00 | 42,900.00 | 308,967 |
| 2026-10-13 | 39,300.00 | 40,650.00 | 37,400.00 | 40,350.00 | 40,350.00 | 265,570 |
| 2026-10-12 | 42,350.00 | 42,750.00 | 40,400.00 | 40,550.00 | 40,550.00 | 223,086 |
| 2026-10-08 | 44,700.00 | 44,750.00 | 42,550.00 | 42,800.00 | 42,800.00 | 267,121 |
| 2026-10-07 | 47,700.00 | 47,700.00 | 44,800.00 | 45,000.00 | 45,000.00 | 231,119 |
| 2026-10-06 | 49,400.00 | 49,400.00 | 47,050.00 | 47,100.00 | 47,100.00 | 211,934 |
| 2026-10-02 | 48,600.00 | 49,200.00 | 48,050.00 | 49,100.00 | 49,100.00 | 98,826 |
| 2026-10-01 | 48,550.00 | 48,700.00 | 47,400.00 | 48,200.00 | 48,200.00 | 104,296 |
| 2026-09-30 | 48,000.00 | 50,100.00 | 48,000.00 | 48,600.00 | 48,600.00 | 215,663 |
| 2026-09-29 | 48,950.00 | 49,000.00 | 46,500.00 | 47,200.00 | 47,200.00 | 257,729 |
| 2026-09-28 | 49,150.00 | 49,850.00 | 48,500.00 | 49,100.00 | 49,100.00 | 104,662 |
| 2026-09-23 | 50,000.00 | 50,000.00 | 48,450.00 | 49,000.00 | 49,000.00 | 197,580 |
| 2026-09-22 | 51,300.00 | 51,300.00 | 49,750.00 | 50,100.00 | 50,100.00 | 190,253 |
| 2026-09-21 | 51,700.00 | 51,800.00 | 50,600.00 | 51,100.00 | 51,100.00 | 107,371 |
| 2026-09-18 | 51,600.00 | 52,500.00 | 50,100.00 | 52,500.00 | 52,500.00 | 298,802 |
| 2026-09-17 | 49,200.00 | 52,300.00 | 49,200.00 | 51,400.00 | 51,400.00 | 227,091 |
| 2026-09-16 | 49,750.00 | 50,000.00 | 48,450.00 | 48,750.00 | 48,750.00 | 166,309 |
| 2026-09-15 | 51,200.00 | 51,400.00 | 49,300.00 | 49,750.00 | 49,750.00 | 202,204 |
| 2026-09-14 | 52,200.00 | 53,200.00 | 51,000.00 | 52,500.00 | 52,500.00 | 177,380 |
| 2026-09-11 | 50,100.00 | 53,600.00 | 49,650.00 | 52,500.00 | 52,500.00 | 173,635 |
| 2026-09-10 | 51,800.00 | 53,500.00 | 50,500.00 | 51,500.00 | 51,500.00 | 251,731 |
| 2026-09-09 | 50,900.00 | 54,100.00 | 50,900.00 | 52,800.00 | 52,800.00 | 188,916 |
| 2026-09-08 | 51,900.00 | 52,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | 98,362 |
| 2026-09-07 | 50,400.00 | 51,300.00 | 49,800.00 | 51,200.00 | 51,200.00 | 82,518 |
| 2026-09-04 | 49,950.00 | 50,500.00 | 49,550.00 | 50,200.00 | 50,200.00 | 65,818 |
| 2026-09-03 | 49,600.00 | 50,700.00 | 48,450.00 | 49,500.00 | 49,500.00 | 125,504 |
| 2026-09-02 | 50,300.00 | 50,800.00 | 48,800.00 | 48,950.00 | 48,950.00 | 160,436 |
| 2026-09-01 | 51,700.00 | 54,100.00 | 50,500.00 | 52,300.00 | 52,300.00 | 151,306 |
| 2026-08-31 | 51,700.00 | 52,200.00 | 50,100.00 | 52,100.00 | 52,100.00 | 124,548 |
| 2026-08-28 | 53,900.00 | 56,000.00 | 52,600.00 | 53,100.00 | 53,100.00 | 195,652 |
| 2026-08-27 | 53,300.00 | 54,200.00 | 52,800.00 | 53,600.00 | 53,600.00 | 73,140 |
| 2026-08-26 | 52,400.00 | 53,500.00 | 51,400.00 | 52,900.00 | 52,900.00 | 101,722 |
| 2026-08-25 | 49,800.00 | 52,400.00 | 48,300.00 | 52,100.00 | 52,100.00 | 172,059 |
| 2026-08-24 | 49,650.00 | 51,400.00 | 48,350.00 | 50,100.00 | 50,100.00 | 161,416 |
| 2026-08-21 | 51,800.00 | 52,200.00 | 49,600.00 | 49,700.00 | 49,700.00 | 262,139 |
| 2026-08-20 | 54,500.00 | 56,100.00 | 53,100.00 | 53,500.00 | 53,500.00 | 117,598 |
| 2026-08-19 | 53,300.00 | 55,000.00 | 51,100.00 | 54,100.00 | 54,100.00 | 147,210 |
| 2026-08-18 | 57,400.00 | 57,500.00 | 54,100.00 | 55,200.00 | 55,200.00 | 268,488 |
| 2026-08-14 | 59,000.00 | 60,100.00 | 57,100.00 | 58,200.00 | 58,200.00 | 165,046 |
| 2026-08-13 | 57,900.00 | 61,800.00 | 57,300.00 | 58,000.00 | 58,000.00 | 265,484 |
| 2026-08-12 | 57,000.00 | 58,200.00 | 55,100.00 | 57,400.00 | 57,400.00 | 127,914 |
| 2026-08-11 | 58,000.00 | 59,100.00 | 56,400.00 | 56,700.00 | 56,700.00 | 151,943 |
| 2026-08-10 | 55,800.00 | 59,700.00 | 55,600.00 | 59,200.00 | 59,200.00 | 198,224 |
| 2026-08-07 | 56,100.00 | 56,300.00 | 53,200.00 | 55,200.00 | 55,200.00 | 181,286 |
| 2026-08-06 | 58,000.00 | 59,500.00 | 55,800.00 | 56,400.00 | 56,400.00 | 155,357 |
| 2026-08-05 | 54,000.00 | 60,100.00 | 53,000.00 | 59,200.00 | 59,200.00 | 314,369 |
| 2026-08-04 | 49,950.00 | 52,700.00 | 49,550.00 | 52,600.00 | 52,600.00 | 263,496 |
| 2026-08-03 | 48,800.00 | 51,600.00 | 47,050.00 | 50,000.00 | 50,000.00 | 294,320 |
| 2026-07-31 | 50,000.00 | 51,000.00 | 47,200.00 | 49,450.00 | 49,450.00 | 734,155 |
| 2026-07-30 | 48,400.00 | 52,300.00 | 47,500.00 | 47,900.00 | 47,900.00 | 324,314 |
| 2026-07-29 | 55,700.00 | 56,200.00 | 46,500.00 | 47,950.00 | 47,950.00 | 554,300 |
| 2026-07-28 | 63,600.00 | 64,300.00 | 52,400.00 | 54,700.00 | 54,700.00 | 352,663 |
| 2026-07-27 | 68,700.00 | 69,500.00 | 63,000.00 | 65,600.00 | 65,600.00 | 271,073 |
| 2026-07-24 | 66,700.00 | 70,000.00 | 66,200.00 | 67,600.00 | 67,600.00 | 228,096 |
| 2026-07-23 | 64,000.00 | 68,300.00 | 63,000.00 | 67,700.00 | 67,700.00 | 331,671 |
| 2026-07-22 | 59,500.00 | 67,400.00 | 59,500.00 | 64,600.00 | 64,600.00 | 373,440 |
| 2026-07-21 | 53,000.00 | 59,050.00 | 52,500.00 | 58,200.00 | 58,200.00 | 245,815 |
Page 1 of 5 · 244 trading daysOlder →
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.