Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 11,480.00 | 11,710.00 | 11,480.00 | 11,670.00 | 11,670.00 | 10,103 |
| 2024-01-31 | 11,550.00 | 11,690.00 | 11,460.00 | 11,690.00 | 11,690.00 | 9,151 |
| 2024-01-30 | 11,700.00 | 11,840.00 | 11,550.00 | 11,550.00 | 11,550.00 | 16,822 |
| 2024-01-29 | 11,620.00 | 11,790.00 | 11,620.00 | 11,700.00 | 11,700.00 | 17,519 |
| 2024-01-26 | 11,640.00 | 12,000.00 | 11,640.00 | 11,660.00 | 11,660.00 | 14,442 |
| 2024-01-25 | 11,540.00 | 11,690.00 | 11,510.00 | 11,690.00 | 11,690.00 | 13,390 |
| 2024-01-24 | 11,570.00 | 11,680.00 | 11,570.00 | 11,620.00 | 11,620.00 | 8,974 |
| 2024-01-23 | 11,530.00 | 11,630.00 | 11,510.00 | 11,570.00 | 11,570.00 | 15,212 |
| 2024-01-22 | 11,650.00 | 11,670.00 | 11,500.00 | 11,530.00 | 11,530.00 | 6,235 |
| 2024-01-19 | 11,480.00 | 11,690.00 | 11,450.00 | 11,640.00 | 11,640.00 | 11,622 |
| 2024-01-18 | 11,540.00 | 11,630.00 | 11,470.00 | 11,480.00 | 11,480.00 | 16,430 |
| 2024-01-17 | 11,940.00 | 11,940.00 | 11,500.00 | 11,530.00 | 11,530.00 | 27,317 |
| 2024-01-16 | 12,120.00 | 12,120.00 | 11,810.00 | 11,940.00 | 11,940.00 | 18,764 |
| 2024-01-15 | 11,960.00 | 12,120.00 | 11,760.00 | 12,120.00 | 12,120.00 | 3,872 |
| 2024-01-12 | 11,960.00 | 12,020.00 | 11,810.00 | 11,870.00 | 11,870.00 | 15,426 |
| 2024-01-11 | 11,860.00 | 12,000.00 | 11,850.00 | 11,960.00 | 11,960.00 | 14,220 |
| 2024-01-10 | 11,970.00 | 12,150.00 | 11,860.00 | 11,910.00 | 11,910.00 | 22,526 |
| 2024-01-09 | 12,030.00 | 12,250.00 | 11,950.00 | 12,120.00 | 12,120.00 | 25,338 |
| 2024-01-08 | 12,180.00 | 12,780.00 | 12,020.00 | 12,080.00 | 12,080.00 | 72,431 |
| 2024-01-05 | 12,450.00 | 12,500.00 | 12,110.00 | 12,170.00 | 12,170.00 | 23,779 |
| 2024-01-04 | 12,260.00 | 12,440.00 | 12,110.00 | 12,270.00 | 12,270.00 | 32,121 |
| 2024-01-03 | 12,190.00 | 12,650.00 | 12,050.00 | 12,250.00 | 12,250.00 | 65,725 |
| 2024-01-02 | 11,850.00 | 12,150.00 | 11,810.00 | 12,130.00 | 12,130.00 | 23,396 |
| 2023-12-28 | 11,800.00 | 11,950.00 | 11,780.00 | 11,850.00 | 11,850.00 | 10,478 |
| 2023-12-27 | 11,700.00 | 11,800.00 | 11,580.00 | 11,790.00 | 11,790.00 | 8,946 |
| 2023-12-26 | 12,000.00 | 12,000.00 | 11,550.00 | 11,650.00 | 11,650.00 | 18,270 |
| 2023-12-22 | 11,400.00 | 12,000.00 | 11,400.00 | 11,910.00 | 11,910.00 | 52,489 |
| 2023-12-21 | 11,810.00 | 11,830.00 | 11,600.00 | 11,610.00 | 11,610.00 | 20,932 |
| 2023-12-20 | 11,840.00 | 11,980.00 | 11,590.00 | 11,840.00 | 11,840.00 | 37,371 |
| 2023-12-19 | 12,050.00 | 12,120.00 | 11,740.00 | 11,850.00 | 11,850.00 | 34,609 |
| 2023-12-18 | 12,230.00 | 12,230.00 | 11,940.00 | 12,050.00 | 12,050.00 | 9,413 |
| 2023-12-15 | 12,190.00 | 12,190.00 | 11,960.00 | 12,100.00 | 12,100.00 | 22,549 |
| 2023-12-14 | 12,060.00 | 12,660.00 | 11,780.00 | 12,190.00 | 12,190.00 | 96,766 |
| 2023-12-13 | 12,090.00 | 12,090.00 | 11,830.00 | 11,930.00 | 11,930.00 | 9,513 |
| 2023-12-12 | 11,830.00 | 12,060.00 | 11,830.00 | 11,990.00 | 11,990.00 | 11,803 |
| 2023-12-11 | 12,000.00 | 12,110.00 | 11,890.00 | 11,950.00 | 11,950.00 | 14,714 |
| 2023-12-08 | 11,770.00 | 12,050.00 | 11,740.00 | 11,890.00 | 11,890.00 | 20,973 |
| 2023-12-07 | 11,790.00 | 11,850.00 | 11,590.00 | 11,750.00 | 11,750.00 | 13,027 |
| 2023-12-06 | 11,760.00 | 11,870.00 | 11,710.00 | 11,790.00 | 11,790.00 | 14,652 |
| 2023-12-05 | 11,780.00 | 12,070.00 | 11,780.00 | 11,850.00 | 11,850.00 | 16,421 |
| 2023-12-04 | 12,230.00 | 12,230.00 | 11,930.00 | 11,940.00 | 11,940.00 | 22,472 |
| 2023-12-01 | 12,150.00 | 12,200.00 | 11,880.00 | 11,960.00 | 11,960.00 | 31,653 |
| 2023-11-30 | 11,780.00 | 12,260.00 | 11,780.00 | 12,020.00 | 12,020.00 | 45,244 |
| 2023-11-29 | 12,350.00 | 12,350.00 | 11,820.00 | 11,900.00 | 11,900.00 | 49,292 |
| 2023-11-28 | 11,510.00 | 12,300.00 | 11,490.00 | 11,930.00 | 11,930.00 | 86,382 |
| 2023-11-27 | 11,610.00 | 11,660.00 | 11,420.00 | 11,480.00 | 11,480.00 | 16,423 |
| 2023-11-24 | 11,850.00 | 11,880.00 | 11,500.00 | 11,520.00 | 11,520.00 | 38,175 |
| 2023-11-23 | 11,980.00 | 12,010.00 | 11,700.00 | 11,750.00 | 11,750.00 | 21,188 |
| 2023-11-22 | 11,690.00 | 11,910.00 | 11,690.00 | 11,860.00 | 11,860.00 | 26,733 |
| 2023-11-21 | 11,550.00 | 11,720.00 | 11,520.00 | 11,690.00 | 11,690.00 | 34,515 |
| 2023-11-20 | 11,370.00 | 11,770.00 | 11,370.00 | 11,600.00 | 11,600.00 | 45,260 |
| 2023-11-17 | 11,780.00 | 11,780.00 | 11,360.00 | 11,430.00 | 11,430.00 | 46,466 |
| 2023-11-16 | 11,410.00 | 11,630.00 | 11,410.00 | 11,510.00 | 11,510.00 | 36,410 |
| 2023-11-15 | 11,400.00 | 12,340.00 | 11,380.00 | 11,490.00 | 11,490.00 | 229,143 |
| 2023-11-14 | 11,530.00 | 11,770.00 | 11,280.00 | 11,420.00 | 11,420.00 | 88,933 |
| 2023-11-13 | 11,460.00 | 13,510.00 | 11,280.00 | 11,530.00 | 11,530.00 | 983,110 |
| 2023-11-10 | 12,040.00 | 12,040.00 | 11,350.00 | 11,590.00 | 11,590.00 | 19,525 |
| 2023-11-09 | 11,970.00 | 12,190.00 | 11,750.00 | 11,750.00 | 11,750.00 | 13,411 |
| 2023-11-08 | 11,860.00 | 12,170.00 | 11,860.00 | 12,030.00 | 12,030.00 | 12,494 |
| 2023-11-07 | 12,190.00 | 12,190.00 | 11,810.00 | 12,060.00 | 12,060.00 | 13,940 |
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.