Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 14,210.00 | 15,600.00 | 14,210.00 | 14,770.00 | 14,770.00 | 479,693 |
| 2023-08-07 | 14,510.00 | 14,520.00 | 14,020.00 | 14,410.00 | 14,410.00 | 63,910 |
| 2023-08-06 | 14,420.00 | 14,420.00 | 14,420.00 | 14,420.00 | 14,420.00 | 0 |
| 2023-08-04 | 13,910.00 | 14,590.00 | 13,750.00 | 14,420.00 | 14,420.00 | 66,570 |
| 2023-08-03 | 13,880.00 | 14,030.00 | 13,600.00 | 13,980.00 | 13,980.00 | 76,634 |
| 2023-08-02 | 14,900.00 | 15,170.00 | 14,080.00 | 14,100.00 | 14,100.00 | 190,423 |
| 2023-08-01 | 14,210.00 | 15,790.00 | 14,170.00 | 14,910.00 | 14,910.00 | 903,713 |
| 2023-07-31 | 13,830.00 | 14,300.00 | 13,760.00 | 14,110.00 | 14,110.00 | 30,006 |
| 2023-07-28 | 13,440.00 | 14,270.00 | 13,160.00 | 13,900.00 | 13,900.00 | 60,358 |
| 2023-07-27 | 13,700.00 | 13,940.00 | 13,140.00 | 13,150.00 | 13,150.00 | 92,730 |
| 2023-07-26 | 13,930.00 | 13,930.00 | 12,880.00 | 13,490.00 | 13,490.00 | 124,763 |
| 2023-07-25 | 14,670.00 | 14,670.00 | 13,970.00 | 14,010.00 | 14,010.00 | 50,329 |
| 2023-07-24 | 14,260.00 | 14,380.00 | 13,920.00 | 14,290.00 | 14,290.00 | 91,794 |
| 2023-07-21 | 14,710.00 | 14,830.00 | 14,210.00 | 14,270.00 | 14,270.00 | 50,452 |
| 2023-07-20 | 15,390.00 | 15,390.00 | 14,600.00 | 14,710.00 | 14,710.00 | 78,250 |
| 2023-07-19 | 14,830.00 | 15,540.00 | 14,830.00 | 15,160.00 | 15,160.00 | 88,236 |
| 2023-07-18 | 14,900.00 | 15,200.00 | 14,700.00 | 14,830.00 | 14,830.00 | 44,910 |
| 2023-07-17 | 15,620.00 | 15,620.00 | 14,710.00 | 14,820.00 | 14,820.00 | 88,284 |
| 2023-07-14 | 15,700.00 | 15,700.00 | 15,160.00 | 15,330.00 | 15,330.00 | 91,302 |
| 2023-07-13 | 15,540.00 | 16,180.00 | 15,370.00 | 15,660.00 | 15,660.00 | 251,205 |
| 2023-07-12 | 15,200.00 | 16,000.00 | 15,010.00 | 15,280.00 | 15,280.00 | 261,677 |
| 2023-07-11 | 15,680.00 | 15,680.00 | 14,910.00 | 15,120.00 | 15,120.00 | 181,153 |
| 2023-07-10 | 14,330.00 | 15,750.00 | 14,020.00 | 15,490.00 | 15,490.00 | 382,368 |
| 2023-07-09 | 14,330.00 | 14,330.00 | 14,330.00 | 14,330.00 | 14,330.00 | 0 |
| 2023-07-07 | 14,410.00 | 14,510.00 | 14,150.00 | 14,330.00 | 14,330.00 | 63,814 |
| 2023-07-06 | 14,520.00 | 14,730.00 | 14,240.00 | 14,400.00 | 14,400.00 | 72,149 |
| 2023-07-05 | 14,500.00 | 14,640.00 | 14,120.00 | 14,520.00 | 14,520.00 | 111,575 |
| 2023-07-04 | 14,590.00 | 14,590.00 | 14,000.00 | 14,450.00 | 14,450.00 | 65,337 |
| 2023-07-03 | 14,250.00 | 14,500.00 | 14,220.00 | 14,340.00 | 14,340.00 | 25,714 |
| 2023-06-30 | 14,040.00 | 14,900.00 | 14,030.00 | 14,220.00 | 14,220.00 | 75,770 |
| 2023-06-29 | 14,300.00 | 14,380.00 | 14,070.00 | 14,100.00 | 14,100.00 | 35,527 |
| 2023-06-28 | 14,550.00 | 14,670.00 | 14,290.00 | 14,300.00 | 14,300.00 | 26,059 |
| 2023-06-27 | 14,450.00 | 14,620.00 | 14,350.00 | 14,550.00 | 14,550.00 | 31,960 |
| 2023-06-26 | 14,370.00 | 15,000.00 | 14,340.00 | 14,470.00 | 14,470.00 | 61,667 |
| 2023-06-23 | 14,650.00 | 14,700.00 | 14,340.00 | 14,580.00 | 14,580.00 | 47,488 |
| 2023-06-22 | 14,840.00 | 14,840.00 | 14,330.00 | 14,650.00 | 14,650.00 | 41,590 |
| 2023-06-21 | 14,890.00 | 15,420.00 | 14,660.00 | 14,770.00 | 14,770.00 | 149,302 |
| 2023-06-20 | 14,600.00 | 14,960.00 | 14,310.00 | 14,780.00 | 14,780.00 | 135,603 |
| 2023-06-19 | 14,280.00 | 14,710.00 | 14,280.00 | 14,600.00 | 14,600.00 | 100,778 |
| 2023-06-18 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 0 |
| 2023-06-16 | 14,000.00 | 14,450.00 | 13,850.00 | 14,360.00 | 14,360.00 | 137,044 |
| 2023-06-15 | 14,150.00 | 14,150.00 | 13,830.00 | 13,850.00 | 13,850.00 | 53,776 |
| 2023-06-14 | 14,020.00 | 14,110.00 | 13,710.00 | 13,930.00 | 13,930.00 | 74,417 |
| 2023-06-13 | 14,080.00 | 14,700.00 | 13,720.00 | 13,770.00 | 13,770.00 | 331,565 |
| 2023-06-12 | 13,760.00 | 14,940.00 | 13,550.00 | 14,070.00 | 14,070.00 | 155,857 |
| 2023-06-09 | 14,140.00 | 14,150.00 | 13,700.00 | 13,740.00 | 13,740.00 | 43,995 |
| 2023-06-08 | 13,990.00 | 14,250.00 | 13,860.00 | 13,860.00 | 13,860.00 | 55,417 |
| 2023-06-07 | 14,060.00 | 14,220.00 | 13,780.00 | 13,990.00 | 13,990.00 | 111,890 |
| 2023-06-05 | 13,690.00 | 14,100.00 | 13,610.00 | 13,920.00 | 13,920.00 | 123,900 |
| 2023-06-04 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 0 |
| 2023-06-02 | 13,030.00 | 13,610.00 | 13,020.00 | 13,550.00 | 13,550.00 | 82,901 |
| 2023-06-01 | 12,880.00 | 13,030.00 | 12,880.00 | 12,920.00 | 12,920.00 | 24,301 |
| 2023-05-31 | 13,150.00 | 13,300.00 | 12,950.00 | 12,950.00 | 12,950.00 | 37,463 |
| 2023-05-30 | 13,100.00 | 13,290.00 | 13,020.00 | 13,190.00 | 13,190.00 | 30,636 |
| 2023-05-26 | 13,430.00 | 13,430.00 | 13,050.00 | 13,100.00 | 13,100.00 | 56,104 |
| 2023-05-25 | 13,700.00 | 13,910.00 | 13,200.00 | 13,440.00 | 13,440.00 | 63,403 |
| 2023-05-24 | 14,150.00 | 14,250.00 | 13,570.00 | 13,690.00 | 13,690.00 | 309,577 |
| 2023-05-23 | 13,350.00 | 13,610.00 | 13,220.00 | 13,500.00 | 13,500.00 | 143,505 |
| 2023-05-22 | 12,810.00 | 13,210.00 | 12,580.00 | 13,210.00 | 13,210.00 | 83,047 |
| 2023-05-19 | 12,890.00 | 12,890.00 | 12,720.00 | 12,750.00 | 12,750.00 | 13,579 |
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.