Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 12,890.00 | 12,890.00 | 12,720.00 | 12,750.00 | 12,750.00 | 13,579 |
| 2023-05-18 | 12,800.00 | 12,890.00 | 12,770.00 | 12,770.00 | 12,770.00 | 14,722 |
| 2023-05-17 | 12,610.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 21,409 |
| 2023-05-16 | 12,880.00 | 12,990.00 | 12,700.00 | 12,700.00 | 12,700.00 | 36,039 |
| 2023-05-15 | 12,910.00 | 13,000.00 | 12,830.00 | 12,890.00 | 12,890.00 | 23,970 |
| 2023-05-14 | 12,930.00 | 12,930.00 | 12,930.00 | 12,930.00 | 12,930.00 | 0 |
| 2023-05-12 | 13,240.00 | 13,240.00 | 12,930.00 | 12,930.00 | 12,930.00 | 37,895 |
| 2023-05-11 | 12,940.00 | 13,220.00 | 12,940.00 | 13,150.00 | 13,150.00 | 33,807 |
| 2023-05-10 | 12,870.00 | 13,300.00 | 12,870.00 | 13,030.00 | 13,030.00 | 53,741 |
| 2023-05-09 | 12,760.00 | 13,300.00 | 12,760.00 | 12,880.00 | 12,880.00 | 77,951 |
| 2023-05-08 | 12,750.00 | 13,070.00 | 12,750.00 | 12,860.00 | 12,860.00 | 47,424 |
| 2023-05-07 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 0 |
| 2023-05-04 | 12,710.00 | 12,920.00 | 12,690.00 | 12,730.00 | 12,730.00 | 41,915 |
| 2023-05-03 | 13,160.00 | 13,270.00 | 12,710.00 | 12,740.00 | 12,740.00 | 130,741 |
| 2023-05-02 | 12,740.00 | 13,000.00 | 12,700.00 | 12,860.00 | 12,860.00 | 62,036 |
| 2023-05-01 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 0 |
| 2023-04-28 | 12,880.00 | 13,410.00 | 12,730.00 | 12,730.00 | 12,730.00 | 152,808 |
| 2023-04-27 | 13,000.00 | 13,200.00 | 12,700.00 | 12,910.00 | 12,910.00 | 195,749 |
| 2023-04-26 | 13,500.00 | 14,700.00 | 12,800.00 | 13,210.00 | 13,210.00 | 805,252 |
| 2023-04-25 | 13,060.00 | 16,080.00 | 13,060.00 | 13,510.00 | 13,510.00 | 2,728,223 |
| 2023-04-24 | 13,590.00 | 13,590.00 | 13,050.00 | 13,060.00 | 13,060.00 | 52,444 |
| 2023-04-23 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 0 |
| 2023-04-21 | 13,650.00 | 13,650.00 | 12,850.00 | 13,470.00 | 13,470.00 | 112,268 |
| 2023-04-20 | 13,400.00 | 14,180.00 | 13,190.00 | 13,480.00 | 13,480.00 | 458,636 |
| 2023-04-19 | 12,950.00 | 13,410.00 | 12,950.00 | 13,360.00 | 13,360.00 | 40,793 |
| 2023-04-18 | 13,320.00 | 13,320.00 | 12,950.00 | 13,120.00 | 13,120.00 | 33,547 |
| 2023-04-17 | 12,980.00 | 13,490.00 | 12,970.00 | 13,350.00 | 13,350.00 | 83,776 |
| 2023-04-14 | 12,680.00 | 13,080.00 | 12,680.00 | 12,980.00 | 12,980.00 | 33,300 |
| 2023-04-13 | 12,650.00 | 12,730.00 | 12,450.00 | 12,700.00 | 12,700.00 | 26,306 |
| 2023-04-12 | 12,500.00 | 12,860.00 | 12,500.00 | 12,640.00 | 12,640.00 | 21,056 |
| 2023-04-11 | 12,620.00 | 12,730.00 | 12,400.00 | 12,540.00 | 12,540.00 | 30,446 |
| 2023-04-10 | 12,700.00 | 12,740.00 | 12,520.00 | 12,590.00 | 12,590.00 | 34,718 |
| 2023-04-07 | 12,910.00 | 12,910.00 | 12,700.00 | 12,700.00 | 12,700.00 | 33,876 |
| 2023-04-06 | 12,970.00 | 13,200.00 | 12,780.00 | 12,890.00 | 12,890.00 | 34,249 |
| 2023-04-05 | 13,090.00 | 13,260.00 | 12,910.00 | 12,950.00 | 12,950.00 | 28,446 |
| 2023-04-04 | 12,950.00 | 13,670.00 | 12,800.00 | 13,150.00 | 13,150.00 | 191,590 |
| 2023-04-03 | 12,980.00 | 13,170.00 | 12,670.00 | 13,010.00 | 13,010.00 | 47,482 |
| 2023-03-31 | 12,930.00 | 12,940.00 | 12,690.00 | 12,780.00 | 12,780.00 | 30,406 |
| 2023-03-30 | 12,900.00 | 13,140.00 | 12,510.00 | 12,860.00 | 12,860.00 | 37,165 |
| 2023-03-29 | 12,810.00 | 12,950.00 | 12,630.00 | 12,690.00 | 12,690.00 | 21,491 |
| 2023-03-28 | 12,550.00 | 12,960.00 | 12,510.00 | 12,810.00 | 12,810.00 | 38,904 |
| 2023-03-27 | 12,550.00 | 12,660.00 | 12,300.00 | 12,630.00 | 12,630.00 | 25,695 |
| 2023-03-24 | 12,600.00 | 12,760.00 | 12,600.00 | 12,690.00 | 12,690.00 | 21,803 |
| 2023-03-23 | 12,880.00 | 12,970.00 | 12,640.00 | 12,750.00 | 12,750.00 | 46,691 |
| 2023-03-22 | 13,150.00 | 13,150.00 | 12,800.00 | 12,820.00 | 12,820.00 | 44,707 |
| 2023-03-21 | 12,610.00 | 14,200.00 | 12,610.00 | 13,150.00 | 13,150.00 | 438,439 |
| 2023-03-20 | 12,500.00 | 12,840.00 | 12,500.00 | 12,600.00 | 12,600.00 | 16,175 |
| 2023-03-17 | 12,490.00 | 12,890.00 | 12,490.00 | 12,560.00 | 12,560.00 | 12,431 |
| 2023-03-16 | 12,460.00 | 12,710.00 | 12,250.00 | 12,430.00 | 12,430.00 | 25,846 |
| 2023-03-15 | 12,440.00 | 12,810.00 | 12,440.00 | 12,590.00 | 12,590.00 | 35,345 |
| 2023-03-14 | 12,900.00 | 13,040.00 | 12,440.00 | 12,440.00 | 12,440.00 | 29,766 |
| 2023-03-13 | 12,800.00 | 13,140.00 | 12,770.00 | 13,000.00 | 13,000.00 | 23,568 |
| 2023-03-10 | 13,190.00 | 13,220.00 | 13,000.00 | 13,190.00 | 13,190.00 | 28,714 |
| 2023-03-09 | 13,350.00 | 13,510.00 | 13,250.00 | 13,330.00 | 13,330.00 | 26,274 |
| 2023-03-08 | 13,900.00 | 14,300.00 | 13,320.00 | 13,440.00 | 13,440.00 | 59,442 |
| 2023-03-07 | 13,360.00 | 13,720.00 | 13,210.00 | 13,720.00 | 13,720.00 | 43,058 |
| 2023-03-06 | 13,490.00 | 13,600.00 | 13,270.00 | 13,360.00 | 13,360.00 | 29,533 |
| 2023-03-03 | 13,580.00 | 13,760.00 | 13,400.00 | 13,470.00 | 13,470.00 | 14,248 |
| 2023-03-02 | 13,430.00 | 13,750.00 | 13,420.00 | 13,580.00 | 13,580.00 | 16,030 |
| 2023-02-28 | 13,840.00 | 13,840.00 | 13,500.00 | 13,560.00 | 13,560.00 | 15,758 |
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.