Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13,710.00 | 13,900.00 | 13,640.00 | 13,730.00 | 13,730.00 | 59,539 |
| 2024-04-29 | 14,170.00 | 14,170.00 | 13,800.00 | 13,870.00 | 13,870.00 | 84,053 |
| 2024-04-26 | 14,220.00 | 14,540.00 | 14,000.00 | 14,160.00 | 14,160.00 | 120,752 |
| 2024-04-25 | 14,850.00 | 14,890.00 | 14,090.00 | 14,280.00 | 14,280.00 | 248,740 |
| 2024-04-24 | 14,900.00 | 15,730.00 | 14,390.00 | 14,860.00 | 14,860.00 | 711,011 |
| 2024-04-23 | 13,750.00 | 14,500.00 | 13,480.00 | 14,390.00 | 14,390.00 | 244,272 |
| 2024-04-22 | 13,930.00 | 14,140.00 | 13,350.00 | 13,450.00 | 13,450.00 | 72,731 |
| 2024-04-19 | 13,760.00 | 13,990.00 | 13,050.00 | 13,970.00 | 13,970.00 | 111,179 |
| 2024-04-18 | 13,000.00 | 14,000.00 | 12,860.00 | 13,760.00 | 13,760.00 | 174,875 |
| 2024-04-17 | 13,000.00 | 13,290.00 | 12,860.00 | 13,060.00 | 13,060.00 | 36,975 |
| 2024-04-16 | 13,140.00 | 13,180.00 | 12,500.00 | 13,030.00 | 13,030.00 | 44,657 |
| 2024-04-15 | 12,320.00 | 13,140.00 | 12,320.00 | 12,930.00 | 12,930.00 | 37,193 |
| 2024-04-12 | 12,330.00 | 12,800.00 | 12,330.00 | 12,610.00 | 12,610.00 | 9,877 |
| 2024-04-11 | 12,700.00 | 12,970.00 | 12,310.00 | 12,420.00 | 12,420.00 | 20,894 |
| 2024-04-09 | 13,090.00 | 13,090.00 | 12,700.00 | 12,720.00 | 12,720.00 | 22,297 |
| 2024-04-08 | 12,760.00 | 12,980.00 | 12,680.00 | 12,960.00 | 12,960.00 | 23,067 |
| 2024-04-05 | 13,180.00 | 13,360.00 | 12,850.00 | 12,850.00 | 12,850.00 | 24,420 |
| 2024-04-04 | 13,450.00 | 13,450.00 | 13,100.00 | 13,180.00 | 13,180.00 | 24,996 |
| 2024-04-03 | 13,560.00 | 13,560.00 | 13,060.00 | 13,300.00 | 13,300.00 | 37,894 |
| 2024-04-02 | 13,130.00 | 13,700.00 | 13,070.00 | 13,590.00 | 13,590.00 | 92,888 |
| 2024-04-01 | 13,000.00 | 13,160.00 | 12,870.00 | 13,080.00 | 13,080.00 | 16,153 |
| 2024-03-29 | 12,930.00 | 13,200.00 | 12,860.00 | 12,970.00 | 12,970.00 | 24,935 |
| 2024-03-28 | 12,850.00 | 13,100.00 | 12,710.00 | 13,000.00 | 13,000.00 | 21,440 |
| 2024-03-27 | 12,820.00 | 12,990.00 | 12,500.00 | 12,890.00 | 12,890.00 | 33,829 |
| 2024-03-26 | 12,950.00 | 12,960.00 | 12,700.00 | 12,790.00 | 12,790.00 | 35,204 |
| 2024-03-25 | 13,030.00 | 13,130.00 | 12,700.00 | 13,050.00 | 13,050.00 | 39,842 |
| 2024-03-22 | 13,380.00 | 13,380.00 | 13,000.00 | 13,030.00 | 13,030.00 | 41,043 |
| 2024-03-21 | 13,850.00 | 13,900.00 | 13,310.00 | 13,420.00 | 13,420.00 | 79,711 |
| 2024-03-20 | 13,650.00 | 13,840.00 | 13,550.00 | 13,800.00 | 13,800.00 | 833,821 |
| 2024-03-19 | 13,560.00 | 13,790.00 | 13,410.00 | 13,650.00 | 13,650.00 | 25,907 |
| 2024-03-18 | 13,270.00 | 13,800.00 | 13,270.00 | 13,550.00 | 13,550.00 | 43,984 |
| 2024-03-15 | 13,740.00 | 13,850.00 | 13,230.00 | 13,260.00 | 13,260.00 | 49,917 |
| 2024-03-14 | 12,960.00 | 13,800.00 | 12,960.00 | 13,560.00 | 13,560.00 | 109,886 |
| 2024-03-13 | 12,990.00 | 13,190.00 | 12,740.00 | 12,960.00 | 12,960.00 | 28,418 |
| 2024-03-12 | 13,190.00 | 13,330.00 | 13,020.00 | 13,130.00 | 13,130.00 | 18,257 |
| 2024-03-11 | 13,110.00 | 13,400.00 | 12,900.00 | 13,180.00 | 13,180.00 | 45,500 |
| 2024-03-08 | 12,940.00 | 13,010.00 | 12,680.00 | 12,860.00 | 12,860.00 | 16,249 |
| 2024-03-07 | 13,260.00 | 13,260.00 | 12,830.00 | 12,950.00 | 12,950.00 | 21,790 |
| 2024-03-06 | 12,770.00 | 13,210.00 | 12,670.00 | 13,180.00 | 13,180.00 | 59,276 |
| 2024-03-05 | 12,560.00 | 12,800.00 | 12,560.00 | 12,560.00 | 12,560.00 | 13,613 |
| 2024-03-04 | 12,830.00 | 12,920.00 | 12,650.00 | 12,650.00 | 12,650.00 | 23,354 |
| 2024-02-29 | 12,940.00 | 12,990.00 | 12,790.00 | 12,860.00 | 12,860.00 | 17,354 |
| 2024-02-28 | 12,690.00 | 12,920.00 | 12,650.00 | 12,880.00 | 12,880.00 | 26,289 |
| 2024-02-27 | 12,540.00 | 12,880.00 | 12,470.00 | 12,690.00 | 12,690.00 | 33,099 |
| 2024-02-26 | 12,800.00 | 12,810.00 | 12,400.00 | 12,690.00 | 12,690.00 | 17,929 |
| 2024-02-25 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2024-02-23 | 12,950.00 | 13,100.00 | 12,610.00 | 12,800.00 | 12,800.00 | 53,174 |
| 2024-02-22 | 12,900.00 | 12,960.00 | 12,350.00 | 12,900.00 | 12,900.00 | 78,516 |
| 2024-02-21 | 12,490.00 | 12,550.00 | 12,300.00 | 12,440.00 | 12,440.00 | 29,967 |
| 2024-02-20 | 12,700.00 | 12,700.00 | 12,370.00 | 12,560.00 | 12,560.00 | 18,713 |
| 2024-02-19 | 12,400.00 | 12,690.00 | 12,300.00 | 12,670.00 | 12,670.00 | 39,409 |
| 2024-02-16 | 12,160.00 | 12,460.00 | 12,140.00 | 12,300.00 | 12,300.00 | 22,020 |
| 2024-02-15 | 11,840.00 | 12,420.00 | 11,840.00 | 12,150.00 | 12,150.00 | 22,544 |
| 2024-02-14 | 11,900.00 | 12,070.00 | 11,700.00 | 12,040.00 | 12,040.00 | 15,983 |
| 2024-02-13 | 11,720.00 | 11,980.00 | 11,720.00 | 11,900.00 | 11,900.00 | 11,847 |
| 2024-02-08 | 11,900.00 | 11,930.00 | 11,700.00 | 11,710.00 | 11,710.00 | 13,878 |
| 2024-02-07 | 11,970.00 | 11,970.00 | 11,740.00 | 11,900.00 | 11,900.00 | 14,274 |
| 2024-02-06 | 11,840.00 | 11,940.00 | 11,790.00 | 11,800.00 | 11,800.00 | 8,756 |
| 2024-02-05 | 11,800.00 | 11,930.00 | 11,720.00 | 11,870.00 | 11,870.00 | 19,771 |
| 2024-02-02 | 11,610.00 | 11,850.00 | 11,610.00 | 11,800.00 | 11,800.00 | 9,964 |
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.