Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 13,740.00 | 13,890.00 | 13,500.00 | 13,550.00 | 13,550.00 | 19,735 |
| 2023-02-23 | 13,540.00 | 13,960.00 | 13,510.00 | 13,740.00 | 13,740.00 | 222 |
| 2023-02-22 | 13,510.00 | 14,220.00 | 13,300.00 | 13,760.00 | 13,760.00 | 39,310 |
| 2023-02-21 | 13,470.00 | 13,800.00 | 13,360.00 | 13,520.00 | 13,520.00 | 47,880 |
| 2023-02-20 | 13,350.00 | 13,350.00 | 12,990.00 | 13,220.00 | 13,220.00 | 221 |
| 2023-02-17 | 13,520.00 | 13,710.00 | 13,240.00 | 13,390.00 | 13,390.00 | 50,366 |
| 2023-02-16 | 13,790.00 | 13,890.00 | 13,690.00 | 13,770.00 | 13,770.00 | 1,465 |
| 2023-02-15 | 13,880.00 | 14,030.00 | 13,550.00 | 13,720.00 | 13,720.00 | 442 |
| 2023-02-14 | 13,750.00 | 13,950.00 | 13,740.00 | 13,870.00 | 13,870.00 | 1,412 |
| 2023-02-13 | 13,550.00 | 13,980.00 | 13,520.00 | 13,820.00 | 13,820.00 | 308 |
| 2023-02-10 | 13,670.00 | 13,670.00 | 13,440.00 | 13,440.00 | 13,440.00 | 256 |
| 2023-02-09 | 13,770.00 | 13,810.00 | 13,660.00 | 13,670.00 | 13,670.00 | 917 |
| 2023-02-08 | 13,710.00 | 13,880.00 | 13,630.00 | 13,770.00 | 13,770.00 | 1,066 |
| 2023-02-07 | 13,960.00 | 14,000.00 | 13,610.00 | 13,610.00 | 13,610.00 | 481 |
| 2023-02-06 | 13,810.00 | 13,990.00 | 13,790.00 | 13,950.00 | 13,950.00 | 517 |
| 2023-02-03 | 13,900.00 | 13,960.00 | 13,780.00 | 13,960.00 | 13,960.00 | 1,997 |
| 2023-02-02 | 14,090.00 | 14,090.00 | 13,880.00 | 13,910.00 | 13,910.00 | 445 |
| 2023-02-01 | 14,540.00 | 14,750.00 | 13,850.00 | 13,920.00 | 13,920.00 | 1,920 |
| 2023-01-31 | 14,230.00 | 14,840.00 | 14,050.00 | 14,540.00 | 14,540.00 | 712 |
| 2023-01-30 | 14,040.00 | 14,550.00 | 13,920.00 | 14,360.00 | 14,360.00 | 798 |
| 2023-01-27 | 13,880.00 | 14,290.00 | 13,860.00 | 13,860.00 | 13,860.00 | 522 |
| 2023-01-26 | 13,800.00 | 13,900.00 | 13,570.00 | 13,860.00 | 13,860.00 | 576 |
| 2023-01-25 | 13,710.00 | 13,750.00 | 13,560.00 | 13,640.00 | 13,640.00 | 1,177 |
| 2023-01-20 | 13,850.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 42,737 |
| 2023-01-19 | 14,000.00 | 14,150.00 | 13,650.00 | 13,850.00 | 13,850.00 | 59,399 |
| 2023-01-18 | 14,350.00 | 14,350.00 | 13,800.00 | 14,000.00 | 14,000.00 | 72,083 |
| 2023-01-17 | 14,350.00 | 14,550.00 | 14,150.00 | 14,150.00 | 14,150.00 | 64,157 |
| 2023-01-16 | 14,050.00 | 14,400.00 | 13,800.00 | 14,300.00 | 14,300.00 | 191,571 |
| 2023-01-13 | 13,900.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 43,892 |
| 2023-01-12 | 13,800.00 | 13,900.00 | 13,650.00 | 13,900.00 | 13,900.00 | 49,948 |
| 2023-01-11 | 13,850.00 | 13,850.00 | 13,550.00 | 13,750.00 | 13,750.00 | 68,590 |
| 2023-01-10 | 13,450.00 | 14,400.00 | 13,400.00 | 13,900.00 | 13,900.00 | 187,257 |
| 2023-01-09 | 13,400.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 60,899 |
| 2023-01-06 | 13,100.00 | 13,450.00 | 13,100.00 | 13,400.00 | 13,400.00 | 45,395 |
| 2023-01-05 | 13,350.00 | 13,350.00 | 12,950.00 | 13,250.00 | 13,250.00 | 45,294 |
| 2023-01-04 | 12,900.00 | 13,500.00 | 12,900.00 | 13,350.00 | 13,350.00 | 61,535 |
| 2023-01-03 | 13,100.00 | 13,250.00 | 12,650.00 | 13,250.00 | 13,250.00 | 79,839 |
| 2023-01-02 | 13,500.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,300.00 | 107,383 |
| 2022-12-29 | 12,950.00 | 13,500.00 | 12,850.00 | 13,450.00 | 13,450.00 | 140,254 |
| 2022-12-28 | 12,450.00 | 13,450.00 | 12,400.00 | 13,000.00 | 13,000.00 | 419,949 |
| 2022-12-27 | 13,150.00 | 13,400.00 | 12,450.00 | 12,450.00 | 12,450.00 | 477,507 |
| 2022-12-26 | 12,400.00 | 12,650.00 | 12,200.00 | 12,200.00 | 12,200.00 | 140,670 |
| 2022-12-25 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0 |
| 2022-12-23 | 12,500.00 | 12,750.00 | 12,250.00 | 12,250.00 | 12,250.00 | 139,445 |
| 2022-12-22 | 12,950.00 | 13,150.00 | 12,750.00 | 12,800.00 | 12,800.00 | 83,654 |
| 2022-12-21 | 12,800.00 | 13,300.00 | 12,700.00 | 12,950.00 | 12,950.00 | 179,652 |
| 2022-12-20 | 13,000.00 | 13,300.00 | 12,850.00 | 12,950.00 | 12,950.00 | 138,553 |
| 2022-12-19 | 13,500.00 | 13,850.00 | 13,050.00 | 13,100.00 | 13,100.00 | 455,665 |
| 2022-12-18 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 0 |
| 2022-12-16 | 16,700.00 | 16,950.00 | 13,650.00 | 13,650.00 | 13,650.00 | 2,929,724 |
| 2022-12-15 | 13,100.00 | 13,750.00 | 13,100.00 | 13,500.00 | 13,500.00 | 115,045 |
| 2022-12-14 | 13,000.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | 22,735 |
| 2022-12-13 | 12,800.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 28,450 |
| 2022-12-12 | 12,750.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,800.00 | 25,941 |
| 2022-12-09 | 12,650.00 | 12,900.00 | 12,450.00 | 12,750.00 | 12,750.00 | 33,723 |
| 2022-12-08 | 13,150.00 | 13,200.00 | 12,500.00 | 12,650.00 | 12,650.00 | 76,663 |
| 2022-12-07 | 13,400.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | 31,867 |
| 2022-12-06 | 13,350.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 31,428 |
| 2022-12-05 | 13,700.00 | 13,700.00 | 13,400.00 | 13,550.00 | 13,550.00 | 41,432 |
| 2022-12-02 | 14,150.00 | 14,150.00 | 13,450.00 | 13,600.00 | 13,600.00 | 58,899 |
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.