Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 12,180.00 | 12,260.00 | 11,900.00 | 11,970.00 | 11,970.00 | 21,055 |
| 2023-11-03 | 12,280.00 | 12,280.00 | 11,930.00 | 12,130.00 | 12,130.00 | 15,293 |
| 2023-11-02 | 11,870.00 | 12,040.00 | 11,800.00 | 11,910.00 | 11,910.00 | 6,680 |
| 2023-11-01 | 11,770.00 | 12,190.00 | 11,730.00 | 11,800.00 | 11,800.00 | 9,214 |
| 2023-10-31 | 11,950.00 | 11,950.00 | 11,510.00 | 11,790.00 | 11,790.00 | 14,028 |
| 2023-10-30 | 11,990.00 | 11,990.00 | 11,600.00 | 11,850.00 | 11,850.00 | 9,124 |
| 2023-10-27 | 11,730.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 11,706 |
| 2023-10-26 | 11,950.00 | 11,950.00 | 11,460.00 | 11,840.00 | 11,840.00 | 8,829 |
| 2023-10-25 | 11,480.00 | 11,980.00 | 11,480.00 | 11,930.00 | 11,930.00 | 10,528 |
| 2023-10-24 | 11,120.00 | 11,570.00 | 11,000.00 | 11,480.00 | 11,480.00 | 9,299 |
| 2023-10-23 | 11,470.00 | 11,470.00 | 11,150.00 | 11,300.00 | 11,300.00 | 15,595 |
| 2023-10-20 | 11,840.00 | 12,060.00 | 11,130.00 | 11,470.00 | 11,470.00 | 32,956 |
| 2023-10-19 | 12,640.00 | 12,660.00 | 12,010.00 | 12,110.00 | 12,110.00 | 27,482 |
| 2023-10-18 | 12,650.00 | 13,400.00 | 12,490.00 | 12,590.00 | 12,590.00 | 22,445 |
| 2023-10-17 | 12,420.00 | 12,700.00 | 12,420.00 | 12,490.00 | 12,490.00 | 6,309 |
| 2023-10-16 | 12,700.00 | 12,700.00 | 12,390.00 | 12,500.00 | 12,500.00 | 8,681 |
| 2023-10-13 | 12,830.00 | 12,830.00 | 12,550.00 | 12,650.00 | 12,650.00 | 10,769 |
| 2023-10-12 | 12,680.00 | 12,900.00 | 12,680.00 | 12,780.00 | 12,780.00 | 10,332 |
| 2023-10-11 | 12,710.00 | 12,900.00 | 12,710.00 | 12,770.00 | 12,770.00 | 10,717 |
| 2023-10-10 | 13,000.00 | 13,100.00 | 12,480.00 | 12,800.00 | 12,800.00 | 24,655 |
| 2023-10-06 | 12,800.00 | 12,950.00 | 12,750.00 | 12,920.00 | 12,920.00 | 5,502 |
| 2023-10-05 | 12,770.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | 13,554 |
| 2023-10-04 | 13,020.00 | 13,050.00 | 12,710.00 | 12,810.00 | 12,810.00 | 14,504 |
| 2023-10-03 | 13,070.00 | 13,070.00 | 13,070.00 | 13,070.00 | 13,070.00 | 0 |
| 2023-09-27 | 12,600.00 | 13,080.00 | 12,600.00 | 13,070.00 | 13,070.00 | 14,933 |
| 2023-09-26 | 13,070.00 | 13,100.00 | 12,690.00 | 12,840.00 | 12,840.00 | 14,592 |
| 2023-09-25 | 13,440.00 | 13,440.00 | 12,950.00 | 13,060.00 | 13,060.00 | 24,803 |
| 2023-09-22 | 13,670.00 | 13,670.00 | 13,350.00 | 13,440.00 | 13,440.00 | 21,826 |
| 2023-09-21 | 13,650.00 | 13,700.00 | 13,410.00 | 13,700.00 | 13,700.00 | 42,074 |
| 2023-09-20 | 13,700.00 | 13,720.00 | 13,580.00 | 13,650.00 | 13,650.00 | 13,328 |
| 2023-09-19 | 13,600.00 | 13,770.00 | 13,530.00 | 13,620.00 | 13,620.00 | 21,918 |
| 2023-09-18 | 13,800.00 | 13,880.00 | 13,500.00 | 13,740.00 | 13,740.00 | 53,690 |
| 2023-09-15 | 14,290.00 | 14,490.00 | 13,810.00 | 13,880.00 | 13,880.00 | 77,003 |
| 2023-09-14 | 14,050.00 | 14,050.00 | 13,800.00 | 13,990.00 | 13,990.00 | 15,641 |
| 2023-09-13 | 13,860.00 | 14,050.00 | 13,710.00 | 14,050.00 | 14,050.00 | 34,782 |
| 2023-09-12 | 13,840.00 | 14,000.00 | 13,770.00 | 13,830.00 | 13,830.00 | 30,264 |
| 2023-09-11 | 13,720.00 | 14,020.00 | 13,720.00 | 13,890.00 | 13,890.00 | 22,894 |
| 2023-09-08 | 14,130.00 | 14,130.00 | 13,680.00 | 13,790.00 | 13,790.00 | 23,032 |
| 2023-09-07 | 13,760.00 | 13,840.00 | 13,750.00 | 13,790.00 | 13,790.00 | 19,216 |
| 2023-09-06 | 13,720.00 | 14,100.00 | 13,720.00 | 13,830.00 | 13,830.00 | 42,021 |
| 2023-09-05 | 13,930.00 | 14,150.00 | 13,710.00 | 13,780.00 | 13,780.00 | 33,786 |
| 2023-09-04 | 13,980.00 | 14,320.00 | 13,800.00 | 13,920.00 | 13,920.00 | 41,358 |
| 2023-09-01 | 14,160.00 | 14,420.00 | 13,830.00 | 13,880.00 | 13,880.00 | 50,365 |
| 2023-08-31 | 14,700.00 | 14,710.00 | 14,220.00 | 14,310.00 | 14,310.00 | 30,848 |
| 2023-08-30 | 14,720.00 | 14,910.00 | 14,400.00 | 14,500.00 | 14,500.00 | 48,950 |
| 2023-08-29 | 14,540.00 | 15,000.00 | 14,440.00 | 14,880.00 | 14,880.00 | 124,050 |
| 2023-08-28 | 14,060.00 | 14,490.00 | 14,050.00 | 14,430.00 | 14,430.00 | 85,342 |
| 2023-08-25 | 13,780.00 | 13,970.00 | 13,700.00 | 13,880.00 | 13,880.00 | 16,060 |
| 2023-08-24 | 13,890.00 | 13,950.00 | 13,750.00 | 13,870.00 | 13,870.00 | 28,787 |
| 2023-08-23 | 14,030.00 | 14,040.00 | 13,800.00 | 13,910.00 | 13,910.00 | 24,384 |
| 2023-08-22 | 13,920.00 | 14,140.00 | 13,720.00 | 14,050.00 | 14,050.00 | 51,752 |
| 2023-08-21 | 13,730.00 | 14,260.00 | 13,730.00 | 14,110.00 | 14,110.00 | 53,010 |
| 2023-08-20 | 13,830.00 | 13,830.00 | 13,830.00 | 13,830.00 | 13,830.00 | 0 |
| 2023-08-18 | 14,090.00 | 14,300.00 | 13,740.00 | 13,830.00 | 13,830.00 | 74,457 |
| 2023-08-17 | 14,110.00 | 14,390.00 | 13,780.00 | 14,130.00 | 14,130.00 | 57,440 |
| 2023-08-16 | 13,650.00 | 15,500.00 | 13,650.00 | 14,250.00 | 14,250.00 | 398,199 |
| 2023-08-14 | 14,500.00 | 14,500.00 | 13,730.00 | 13,990.00 | 13,990.00 | 75,475 |
| 2023-08-11 | 14,270.00 | 14,670.00 | 14,270.00 | 14,370.00 | 14,370.00 | 39,847 |
| 2023-08-10 | 14,590.00 | 14,590.00 | 14,250.00 | 14,360.00 | 14,360.00 | 47,513 |
| 2023-08-09 | 14,770.00 | 14,790.00 | 14,260.00 | 14,590.00 | 14,590.00 | 74,620 |
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.