Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 14,150.00 | 14,150.00 | 13,450.00 | 13,600.00 | 13,600.00 | 58,899 |
| 2022-12-01 | 13,900.00 | 14,250.00 | 13,800.00 | 14,150.00 | 14,150.00 | 68,333 |
| 2022-11-30 | 13,800.00 | 13,850.00 | 13,550.00 | 13,750.00 | 13,750.00 | 54,456 |
| 2022-11-29 | 13,750.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 41,877 |
| 2022-11-28 | 14,250.00 | 14,350.00 | 13,600.00 | 13,800.00 | 13,800.00 | 85,121 |
| 2022-11-25 | 14,250.00 | 14,250.00 | 14,050.00 | 14,250.00 | 14,250.00 | 35,814 |
| 2022-11-24 | 14,500.00 | 14,900.00 | 14,200.00 | 14,250.00 | 14,250.00 | 93,206 |
| 2022-11-23 | 14,450.00 | 14,700.00 | 14,100.00 | 14,550.00 | 14,550.00 | 105,926 |
| 2022-11-22 | 13,850.00 | 14,500.00 | 13,800.00 | 14,400.00 | 14,400.00 | 92,242 |
| 2022-11-21 | 13,950.00 | 15,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | 417,741 |
| 2022-11-20 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-11-18 | 14,500.00 | 14,500.00 | 13,800.00 | 14,000.00 | 14,000.00 | 143,155 |
| 2022-11-17 | 15,300.00 | 15,800.00 | 14,200.00 | 14,300.00 | 14,300.00 | 557,504 |
| 2022-11-16 | 15,050.00 | 17,350.00 | 14,600.00 | 15,500.00 | 15,500.00 | 2,955,375 |
| 2022-11-15 | 13,200.00 | 15,950.00 | 13,200.00 | 15,100.00 | 15,100.00 | 1,942,859 |
| 2022-11-14 | 13,500.00 | 13,600.00 | 13,150.00 | 13,200.00 | 13,200.00 | 40,946 |
| 2022-11-11 | 13,400.00 | 13,650.00 | 13,200.00 | 13,400.00 | 13,400.00 | 112,734 |
| 2022-11-10 | 13,050.00 | 13,350.00 | 12,750.00 | 13,150.00 | 13,150.00 | 45,656 |
| 2022-11-09 | 13,400.00 | 13,750.00 | 13,000.00 | 13,100.00 | 13,100.00 | 91,919 |
| 2022-11-08 | 13,050.00 | 13,350.00 | 12,900.00 | 13,200.00 | 13,200.00 | 39,637 |
| 2022-11-07 | 13,350.00 | 13,450.00 | 12,900.00 | 13,000.00 | 13,000.00 | 60,031 |
| 2022-11-04 | 13,150.00 | 13,450.00 | 13,050.00 | 13,250.00 | 13,250.00 | 58,323 |
| 2022-11-03 | 12,800.00 | 13,250.00 | 12,650.00 | 13,150.00 | 13,150.00 | 48,887 |
| 2022-11-02 | 13,100.00 | 13,450.00 | 12,850.00 | 13,050.00 | 13,050.00 | 44,995 |
| 2022-11-01 | 12,850.00 | 13,350.00 | 12,800.00 | 13,200.00 | 13,200.00 | 61,246 |
| 2022-10-31 | 12,800.00 | 13,100.00 | 12,650.00 | 13,000.00 | 13,000.00 | 48,439 |
| 2022-10-30 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2022-10-28 | 12,450.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 34,975 |
| 2022-10-27 | 12,050.00 | 12,800.00 | 11,950.00 | 12,450.00 | 12,450.00 | 101,969 |
| 2022-10-26 | 12,250.00 | 12,300.00 | 11,850.00 | 11,950.00 | 11,950.00 | 58,566 |
| 2022-10-25 | 12,750.00 | 12,750.00 | 12,150.00 | 12,200.00 | 12,200.00 | 33,935 |
| 2022-10-24 | 12,750.00 | 12,900.00 | 12,400.00 | 12,600.00 | 12,600.00 | 44,098 |
| 2022-10-21 | 12,800.00 | 13,000.00 | 12,350.00 | 12,500.00 | 12,500.00 | 52,421 |
| 2022-10-20 | 12,800.00 | 13,150.00 | 12,550.00 | 13,000.00 | 13,000.00 | 80,252 |
| 2022-10-19 | 13,000.00 | 13,350.00 | 12,700.00 | 12,800.00 | 12,800.00 | 128,562 |
| 2022-10-18 | 12,850.00 | 15,350.00 | 12,500.00 | 13,100.00 | 13,100.00 | 944,082 |
| 2022-10-17 | 12,000.00 | 12,700.00 | 11,950.00 | 12,650.00 | 12,650.00 | 42,817 |
| 2022-10-14 | 12,100.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | 49,218 |
| 2022-10-13 | 12,700.00 | 12,850.00 | 11,600.00 | 11,850.00 | 11,850.00 | 95,337 |
| 2022-10-12 | 12,300.00 | 13,050.00 | 12,200.00 | 12,850.00 | 12,850.00 | 62,734 |
| 2022-10-11 | 12,800.00 | 13,000.00 | 12,350.00 | 12,400.00 | 12,400.00 | 121,299 |
| 2022-10-07 | 13,600.00 | 13,900.00 | 13,100.00 | 13,150.00 | 13,150.00 | 72,736 |
| 2022-10-06 | 13,800.00 | 14,050.00 | 13,550.00 | 13,700.00 | 13,700.00 | 144,471 |
| 2022-10-05 | 13,350.00 | 14,300.00 | 13,050.00 | 13,600.00 | 13,600.00 | 657,119 |
| 2022-10-04 | 13,200.00 | 13,550.00 | 12,800.00 | 13,200.00 | 13,200.00 | 98,370 |
| 2022-09-30 | 12,000.00 | 13,050.00 | 12,000.00 | 12,950.00 | 12,950.00 | 140,259 |
| 2022-09-29 | 12,350.00 | 12,900.00 | 12,300.00 | 12,350.00 | 12,350.00 | 103,906 |
| 2022-09-28 | 13,000.00 | 13,250.00 | 12,150.00 | 12,250.00 | 12,250.00 | 171,261 |
| 2022-09-27 | 13,650.00 | 14,350.00 | 12,600.00 | 13,000.00 | 13,000.00 | 289,481 |
| 2022-09-26 | 14,300.00 | 17,150.00 | 13,650.00 | 13,750.00 | 13,750.00 | 1,293,173 |
| 2022-09-25 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0 |
| 2022-09-23 | 15,050.00 | 15,300.00 | 14,250.00 | 14,700.00 | 14,700.00 | 116,873 |
| 2022-09-22 | 14,600.00 | 15,150.00 | 14,400.00 | 15,050.00 | 15,050.00 | 169,446 |
| 2022-09-21 | 14,450.00 | 15,150.00 | 14,250.00 | 14,550.00 | 14,550.00 | 122,053 |
| 2022-09-20 | 14,450.00 | 14,700.00 | 14,250.00 | 14,450.00 | 14,450.00 | 43,824 |
| 2022-09-19 | 15,200.00 | 15,250.00 | 14,400.00 | 14,550.00 | 14,550.00 | 91,640 |
| 2022-09-16 | 14,900.00 | 15,250.00 | 14,350.00 | 15,100.00 | 15,100.00 | 155,422 |
| 2022-09-15 | 15,200.00 | 15,550.00 | 14,950.00 | 15,000.00 | 15,000.00 | 103,960 |
| 2022-09-14 | 14,700.00 | 15,200.00 | 14,650.00 | 15,100.00 | 15,100.00 | 82,056 |
| 2022-09-13 | 15,600.00 | 15,600.00 | 14,950.00 | 15,250.00 | 15,250.00 | 101,183 |
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.