Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,480.00 | 18,660.00 | 17,440.00 | 18,620.00 | 18,620.00 | 209,332 |
| 2026-10-16 | 18,380.00 | 19,030.00 | 18,100.00 | 18,400.00 | 18,400.00 | 220,837 |
| 2026-10-15 | 19,070.00 | 19,570.00 | 17,940.00 | 18,270.00 | 18,270.00 | 187,497 |
| 2026-10-14 | 19,420.00 | 20,700.00 | 19,410.00 | 20,000.00 | 20,000.00 | 122,020 |
| 2026-10-13 | 18,680.00 | 19,410.00 | 18,270.00 | 19,410.00 | 19,410.00 | 168,679 |
| 2026-10-12 | 20,300.00 | 20,400.00 | 19,690.00 | 19,760.00 | 19,760.00 | 175,505 |
| 2026-10-08 | 21,950.00 | 22,100.00 | 20,550.00 | 20,600.00 | 20,600.00 | 202,524 |
| 2026-10-07 | 23,600.00 | 23,800.00 | 22,100.00 | 22,100.00 | 22,100.00 | 122,035 |
| 2026-10-06 | 22,900.00 | 23,250.00 | 22,550.00 | 23,100.00 | 23,100.00 | 121,068 |
| 2026-10-02 | 22,600.00 | 22,900.00 | 22,350.00 | 22,650.00 | 22,650.00 | 76,206 |
| 2026-10-01 | 22,300.00 | 22,650.00 | 21,750.00 | 22,500.00 | 22,500.00 | 103,601 |
| 2026-09-30 | 21,750.00 | 22,350.00 | 21,700.00 | 22,000.00 | 22,000.00 | 100,648 |
| 2026-09-29 | 21,850.00 | 21,950.00 | 21,200.00 | 21,350.00 | 21,350.00 | 118,969 |
| 2026-09-28 | 22,050.00 | 22,650.00 | 21,850.00 | 21,950.00 | 21,950.00 | 113,682 |
| 2026-09-23 | 22,850.00 | 22,850.00 | 21,850.00 | 21,950.00 | 21,950.00 | 181,882 |
| 2026-09-22 | 23,400.00 | 23,550.00 | 22,750.00 | 22,800.00 | 22,800.00 | 131,339 |
| 2026-09-21 | 23,600.00 | 23,600.00 | 22,950.00 | 23,050.00 | 23,050.00 | 87,960 |
| 2026-09-18 | 24,200.00 | 24,300.00 | 23,500.00 | 23,500.00 | 23,500.00 | 115,697 |
| 2026-09-17 | 23,100.00 | 24,550.00 | 23,100.00 | 24,100.00 | 24,100.00 | 254,134 |
| 2026-09-16 | 23,200.00 | 23,250.00 | 22,650.00 | 22,750.00 | 22,750.00 | 77,119 |
| 2026-09-15 | 23,800.00 | 23,950.00 | 23,000.00 | 23,150.00 | 23,150.00 | 128,159 |
| 2026-09-14 | 24,650.00 | 24,650.00 | 23,950.00 | 24,050.00 | 24,050.00 | 122,752 |
| 2026-09-11 | 23,650.00 | 25,900.00 | 23,350.00 | 24,800.00 | 24,800.00 | 242,669 |
| 2026-09-10 | 24,050.00 | 24,750.00 | 23,200.00 | 24,300.00 | 24,300.00 | 186,435 |
| 2026-09-09 | 23,750.00 | 25,000.00 | 23,750.00 | 24,400.00 | 24,400.00 | 217,968 |
| 2026-09-08 | 23,900.00 | 24,450.00 | 23,350.00 | 23,450.00 | 23,450.00 | 158,205 |
| 2026-09-07 | 23,700.00 | 24,000.00 | 23,450.00 | 23,850.00 | 23,850.00 | 57,156 |
| 2026-09-04 | 23,600.00 | 24,000.00 | 23,250.00 | 23,550.00 | 23,550.00 | 73,803 |
| 2026-09-03 | 23,600.00 | 24,000.00 | 22,900.00 | 23,450.00 | 23,450.00 | 103,193 |
| 2026-09-02 | 23,850.00 | 23,950.00 | 23,200.00 | 23,200.00 | 23,200.00 | 132,239 |
| 2026-09-01 | 25,200.00 | 25,650.00 | 24,250.00 | 24,850.00 | 24,850.00 | 151,914 |
| 2026-08-31 | 24,500.00 | 25,150.00 | 23,800.00 | 25,000.00 | 25,000.00 | 116,146 |
| 2026-08-28 | 26,050.00 | 26,650.00 | 24,800.00 | 25,300.00 | 25,300.00 | 161,946 |
| 2026-08-27 | 24,850.00 | 26,300.00 | 24,450.00 | 26,200.00 | 26,200.00 | 257,224 |
| 2026-08-26 | 24,200.00 | 24,700.00 | 23,850.00 | 24,600.00 | 24,600.00 | 76,389 |
| 2026-08-25 | 23,200.00 | 24,300.00 | 22,300.00 | 24,200.00 | 24,200.00 | 134,532 |
| 2026-08-24 | 23,350.00 | 23,850.00 | 22,700.00 | 23,400.00 | 23,400.00 | 103,837 |
| 2026-08-21 | 24,350.00 | 24,550.00 | 23,200.00 | 23,450.00 | 23,450.00 | 189,724 |
| 2026-08-20 | 25,400.00 | 25,750.00 | 24,950.00 | 25,100.00 | 25,100.00 | 80,419 |
| 2026-08-19 | 25,400.00 | 25,800.00 | 24,600.00 | 24,900.00 | 24,900.00 | 111,204 |
| 2026-08-18 | 27,800.00 | 27,800.00 | 26,000.00 | 26,250.00 | 26,250.00 | 338,206 |
| 2026-08-14 | 29,050.00 | 29,500.00 | 28,050.00 | 28,400.00 | 28,400.00 | 219,753 |
| 2026-08-13 | 28,800.00 | 30,000.00 | 28,000.00 | 28,550.00 | 28,550.00 | 187,013 |
| 2026-08-12 | 28,500.00 | 28,900.00 | 27,600.00 | 28,400.00 | 28,400.00 | 106,652 |
| 2026-08-11 | 29,300.00 | 29,300.00 | 28,250.00 | 28,300.00 | 28,300.00 | 141,681 |
| 2026-08-10 | 27,550.00 | 30,850.00 | 27,500.00 | 29,650.00 | 29,650.00 | 296,618 |
| 2026-08-07 | 27,400.00 | 27,500.00 | 25,600.00 | 27,050.00 | 27,050.00 | 172,977 |
| 2026-08-06 | 27,600.00 | 28,400.00 | 26,400.00 | 27,300.00 | 27,300.00 | 168,504 |
| 2026-08-05 | 25,250.00 | 28,800.00 | 24,900.00 | 28,100.00 | 28,100.00 | 364,669 |
| 2026-08-04 | 23,100.00 | 24,400.00 | 23,050.00 | 24,400.00 | 24,400.00 | 124,123 |
| 2026-08-03 | 22,800.00 | 23,750.00 | 21,950.00 | 23,050.00 | 23,050.00 | 136,057 |
| 2026-07-31 | 21,350.00 | 23,050.00 | 20,900.00 | 23,050.00 | 23,050.00 | 307,771 |
| 2026-07-30 | 19,550.00 | 22,150.00 | 19,550.00 | 20,250.00 | 20,250.00 | 219,205 |
| 2026-07-29 | 22,000.00 | 22,250.00 | 18,830.00 | 19,550.00 | 19,550.00 | 327,732 |
| 2026-07-28 | 23,600.00 | 23,650.00 | 21,600.00 | 21,850.00 | 21,850.00 | 211,331 |
| 2026-07-27 | 26,500.00 | 26,500.00 | 23,900.00 | 24,550.00 | 24,550.00 | 192,799 |
| 2026-07-24 | 26,050.00 | 27,150.00 | 25,400.00 | 25,550.00 | 25,550.00 | 182,449 |
| 2026-07-23 | 23,950.00 | 26,400.00 | 23,850.00 | 26,100.00 | 26,100.00 | 167,166 |
| 2026-07-22 | 23,800.00 | 24,950.00 | 23,800.00 | 23,900.00 | 23,900.00 | 153,292 |
| 2026-07-21 | 22,800.00 | 23,550.00 | 22,000.00 | 23,350.00 | 23,350.00 | 185,519 |
Page 1 of 2 · 61 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.