Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16,910.00 | 17,380.00 | 16,680.00 | 17,080.00 | 17,080.00 | 202,625 |
| 2024-07-26 | 16,080.00 | 17,000.00 | 16,010.00 | 16,950.00 | 16,950.00 | 199,551 |
| 2024-07-25 | 16,990.00 | 16,990.00 | 15,900.00 | 15,930.00 | 15,930.00 | 161,501 |
| 2024-07-24 | 17,300.00 | 17,300.00 | 16,720.00 | 17,080.00 | 17,080.00 | 140,253 |
| 2024-07-23 | 16,370.00 | 16,980.00 | 16,080.00 | 16,980.00 | 16,980.00 | 192,268 |
| 2024-07-22 | 16,000.00 | 16,580.00 | 15,700.00 | 16,160.00 | 16,160.00 | 81,151 |
| 2024-07-19 | 16,450.00 | 16,580.00 | 16,150.00 | 16,190.00 | 16,190.00 | 75,803 |
| 2024-07-18 | 16,440.00 | 16,920.00 | 16,200.00 | 16,540.00 | 16,540.00 | 122,169 |
| 2024-07-17 | 17,190.00 | 17,730.00 | 16,770.00 | 16,800.00 | 16,800.00 | 299,133 |
| 2024-07-16 | 16,760.00 | 17,500.00 | 16,470.00 | 16,980.00 | 16,980.00 | 418,661 |
| 2024-07-15 | 16,490.00 | 16,950.00 | 16,300.00 | 16,610.00 | 16,610.00 | 137,355 |
| 2024-07-12 | 16,500.00 | 16,640.00 | 16,060.00 | 16,490.00 | 16,490.00 | 83,735 |
| 2024-07-11 | 16,310.00 | 16,430.00 | 16,100.00 | 16,370.00 | 16,370.00 | 71,341 |
| 2024-07-10 | 15,850.00 | 17,690.00 | 15,850.00 | 16,290.00 | 16,290.00 | 368,868 |
| 2024-07-09 | 16,100.00 | 16,140.00 | 15,660.00 | 15,670.00 | 15,670.00 | 840,384 |
| 2024-07-08 | 15,590.00 | 16,380.00 | 15,590.00 | 16,080.00 | 16,080.00 | 77,184 |
| 2024-07-05 | 16,360.00 | 16,550.00 | 15,640.00 | 15,800.00 | 15,800.00 | 133,024 |
| 2024-07-04 | 16,960.00 | 17,140.00 | 16,410.00 | 16,470.00 | 16,470.00 | 65,180 |
| 2024-07-03 | 17,600.00 | 17,600.00 | 16,300.00 | 16,960.00 | 16,960.00 | 156,584 |
| 2024-07-02 | 17,700.00 | 17,700.00 | 16,800.00 | 17,220.00 | 17,220.00 | 113,064 |
| 2024-07-01 | 17,000.00 | 17,570.00 | 16,430.00 | 17,390.00 | 17,390.00 | 196,912 |
| 2024-06-28 | 16,900.00 | 17,210.00 | 16,330.00 | 17,100.00 | 17,100.00 | 116,149 |
| 2024-06-27 | 16,770.00 | 16,950.00 | 16,150.00 | 16,800.00 | 16,800.00 | 155,844 |
| 2024-06-26 | 16,800.00 | 17,410.00 | 16,300.00 | 16,770.00 | 16,770.00 | 191,090 |
| 2024-06-25 | 18,210.00 | 18,660.00 | 16,900.00 | 16,910.00 | 16,910.00 | 422,097 |
| 2024-06-24 | 17,420.00 | 18,010.00 | 17,420.00 | 17,950.00 | 17,950.00 | 135,247 |
| 2024-06-21 | 17,300.00 | 17,720.00 | 16,770.00 | 17,420.00 | 17,420.00 | 203,339 |
| 2024-06-20 | 17,050.00 | 17,680.00 | 16,810.00 | 17,400.00 | 17,400.00 | 352,787 |
| 2024-06-19 | 16,390.00 | 16,640.00 | 16,180.00 | 16,610.00 | 16,610.00 | 133,689 |
| 2024-06-18 | 16,390.00 | 16,750.00 | 16,100.00 | 16,360.00 | 16,360.00 | 229,034 |
| 2024-06-17 | 15,920.00 | 16,060.00 | 15,220.00 | 15,980.00 | 15,980.00 | 132,619 |
| 2024-06-14 | 15,520.00 | 16,880.00 | 15,480.00 | 15,780.00 | 15,780.00 | 406,239 |
| 2024-06-13 | 15,590.00 | 15,700.00 | 15,260.00 | 15,580.00 | 15,580.00 | 150,963 |
| 2024-06-12 | 15,020.00 | 15,730.00 | 14,430.00 | 15,700.00 | 15,700.00 | 289,616 |
| 2024-06-11 | 15,380.00 | 15,380.00 | 14,700.00 | 14,980.00 | 14,980.00 | 138,864 |
| 2024-06-10 | 14,520.00 | 15,400.00 | 14,290.00 | 15,380.00 | 15,380.00 | 333,380 |
| 2024-06-07 | 14,170.00 | 14,420.00 | 14,040.00 | 14,350.00 | 14,350.00 | 126,858 |
| 2024-06-05 | 13,990.00 | 14,410.00 | 13,910.00 | 14,190.00 | 14,190.00 | 127,141 |
| 2024-06-04 | 14,130.00 | 14,190.00 | 13,780.00 | 14,020.00 | 14,020.00 | 842,981 |
| 2024-06-03 | 13,300.00 | 14,320.00 | 13,300.00 | 14,130.00 | 14,130.00 | 134,364 |
| 2024-05-31 | 12,900.00 | 13,490.00 | 12,900.00 | 13,290.00 | 13,290.00 | 43,345 |
| 2024-05-30 | 13,110.00 | 13,610.00 | 12,940.00 | 13,150.00 | 13,150.00 | 84,572 |
| 2024-05-29 | 13,300.00 | 13,320.00 | 12,890.00 | 13,190.00 | 13,190.00 | 90,192 |
| 2024-05-28 | 13,660.00 | 13,660.00 | 13,290.00 | 13,300.00 | 13,300.00 | 34,405 |
| 2024-05-27 | 13,680.00 | 13,900.00 | 13,430.00 | 13,530.00 | 13,530.00 | 56,828 |
| 2024-05-24 | 13,200.00 | 13,820.00 | 13,100.00 | 13,650.00 | 13,650.00 | 58,039 |
| 2024-05-23 | 13,120.00 | 13,360.00 | 13,010.00 | 13,280.00 | 13,280.00 | 48,126 |
| 2024-05-22 | 13,790.00 | 13,790.00 | 13,050.00 | 13,160.00 | 13,160.00 | 59,183 |
| 2024-05-21 | 13,950.00 | 14,110.00 | 13,350.00 | 13,530.00 | 13,530.00 | 44,561 |
| 2024-05-20 | 13,800.00 | 14,050.00 | 13,490.00 | 13,750.00 | 13,750.00 | 60,000 |
| 2024-05-17 | 14,440.00 | 14,580.00 | 13,490.00 | 13,840.00 | 13,840.00 | 149,912 |
| 2024-05-16 | 14,500.00 | 14,820.00 | 14,220.00 | 14,670.00 | 14,670.00 | 89,266 |
| 2024-05-14 | 14,620.00 | 14,790.00 | 14,290.00 | 14,500.00 | 14,500.00 | 83,025 |
| 2024-05-13 | 14,170.00 | 14,650.00 | 13,810.00 | 14,490.00 | 14,490.00 | 213,162 |
| 2024-05-10 | 14,130.00 | 14,140.00 | 13,630.00 | 14,030.00 | 14,030.00 | 91,962 |
| 2024-05-09 | 13,690.00 | 14,070.00 | 13,630.00 | 13,990.00 | 13,990.00 | 72,017 |
| 2024-05-08 | 13,710.00 | 13,720.00 | 13,300.00 | 13,590.00 | 13,590.00 | 59,613 |
| 2024-05-07 | 13,190.00 | 13,660.00 | 13,090.00 | 13,540.00 | 13,540.00 | 78,459 |
| 2024-05-03 | 13,460.00 | 13,700.00 | 13,100.00 | 13,210.00 | 13,210.00 | 52,320 |
| 2024-05-02 | 13,730.00 | 13,870.00 | 13,370.00 | 13,440.00 | 13,440.00 | 59,286 |
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.