Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 22,800.00 | 23,550.00 | 22,000.00 | 23,350.00 | 23,350.00 | 185,519 |
| 2026-07-20 | 24,700.00 | 24,700.00 | 22,700.00 | 23,100.00 | 23,100.00 | 141,465 |
| 2026-07-16 | 26,250.00 | 26,300.00 | 24,300.00 | 25,000.00 | 25,000.00 | 140,174 |
| 2026-07-15 | 24,700.00 | 25,900.00 | 24,700.00 | 25,600.00 | 25,600.00 | 115,344 |
| 2026-07-14 | 25,150.00 | 25,300.00 | 23,150.00 | 23,900.00 | 23,900.00 | 186,576 |
| 2026-07-13 | 26,600.00 | 27,700.00 | 25,250.00 | 25,500.00 | 25,500.00 | 177,879 |
| 2026-07-10 | 24,950.00 | 26,750.00 | 24,950.00 | 26,600.00 | 26,600.00 | 164,442 |
| 2026-07-09 | 24,600.00 | 26,050.00 | 24,000.00 | 24,750.00 | 24,750.00 | 162,380 |
| 2026-07-08 | 25,400.00 | 26,300.00 | 24,150.00 | 24,450.00 | 24,450.00 | 183,165 |
| 2026-07-07 | 26,450.00 | 27,100.00 | 25,300.00 | 26,250.00 | 26,250.00 | 319,870 |
| 2026-07-06 | 28,500.00 | 31,300.00 | 27,350.00 | 29,000.00 | 29,000.00 | 262,770 |
| 2026-07-03 | 28,250.00 | 28,550.00 | 26,500.00 | 28,250.00 | 28,250.00 | 126,904 |
| 2026-07-02 | 31,450.00 | 31,450.00 | 28,100.00 | 28,300.00 | 28,300.00 | 295,066 |
| 2026-07-01 | 30,050.00 | 31,550.00 | 29,400.00 | 30,850.00 | 30,850.00 | 197,233 |
| 2026-06-30 | 30,050.00 | 31,075.00 | 28,300.00 | 29,300.00 | 29,300.00 | 224,947 |
| 2026-06-29 | 26,900.00 | 30,250.00 | 26,900.00 | 30,050.00 | 30,050.00 | 300,839 |
| 2026-06-26 | 28,550.00 | 28,950.00 | 26,200.00 | 26,900.00 | 26,900.00 | 264,956 |
| 2026-06-25 | 29,850.00 | 30,600.00 | 28,950.00 | 29,050.00 | 29,050.00 | 253,773 |
| 2026-06-24 | 29,250.00 | 29,950.00 | 28,550.00 | 29,500.00 | 29,500.00 | 208,716 |
| 2026-06-23 | 32,250.00 | 33,500.00 | 29,550.00 | 29,600.00 | 29,600.00 | 378,695 |
| 2026-06-22 | 34,950.00 | 35,000.00 | 31,900.00 | 32,550.00 | 32,550.00 | 282,197 |
| 2026-06-19 | 34,450.00 | 34,550.00 | 32,100.00 | 33,750.00 | 33,750.00 | 286,174 |
| 2026-06-18 | 37,500.00 | 37,750.00 | 34,200.00 | 34,400.00 | 34,400.00 | 341,993 |
| 2026-06-17 | 36,500.00 | 39,250.00 | 34,900.00 | 37,750.00 | 37,750.00 | 719,171 |
| 2026-06-16 | 36,600.00 | 38,000.00 | 35,200.00 | 35,600.00 | 35,600.00 | 347,928 |
| 2026-06-15 | 33,900.00 | 38,150.00 | 33,500.00 | 36,650.00 | 36,650.00 | 588,576 |
| 2026-06-12 | 33,500.00 | 33,550.00 | 31,750.00 | 32,300.00 | 32,300.00 | 547,479 |
| 2026-06-11 | 31,700.00 | 32,250.00 | 29,850.00 | 31,650.00 | 31,650.00 | 339,116 |
| 2026-06-10 | 31,300.00 | 33,050.00 | 30,850.00 | 32,800.00 | 32,800.00 | 326,158 |
| 2026-06-09 | 30,500.00 | 31,650.00 | 30,200.00 | 30,950.00 | 30,950.00 | 189,566 |
| 2026-06-08 | 30,050.00 | 31,650.00 | 30,000.00 | 30,100.00 | 30,100.00 | 300,850 |
| 2026-06-05 | 34,500.00 | 35,000.00 | 32,700.00 | 33,600.00 | 33,600.00 | 309,313 |
| 2026-06-04 | 38,000.00 | 38,350.00 | 35,100.00 | 35,550.00 | 35,550.00 | 293,820 |
| 2026-06-02 | 37,100.00 | 38,200.00 | 36,200.00 | 36,900.00 | 36,900.00 | 451,180 |
| 2026-06-01 | 39,050.00 | 41,300.00 | 38,350.00 | 39,050.00 | 39,050.00 | 535,081 |
| 2026-05-29 | 41,650.00 | 41,800.00 | 39,100.00 | 40,400.00 | 40,400.00 | 371,952 |
| 2026-05-28 | 43,600.00 | 43,800.00 | 39,950.00 | 41,200.00 | 41,200.00 | 440,995 |
| 2026-05-27 | 47,300.00 | 48,000.00 | 43,850.00 | 44,250.00 | 44,250.00 | 407,050 |
| 2026-05-26 | 49,700.00 | 49,700.00 | 46,750.00 | 47,750.00 | 47,750.00 | 663,343 |
| 2026-05-22 | 46,000.00 | 52,700.00 | 43,700.00 | 49,850.00 | 49,850.00 | 1,448,618 |
| 2026-05-21 | 42,650.00 | 47,400.00 | 42,350.00 | 45,300.00 | 45,300.00 | 752,828 |
| 2026-05-20 | 49,150.00 | 49,200.00 | 39,725.00 | 41,700.00 | 41,700.00 | 1,425,248 |
| 2026-05-19 | 46,900.00 | 46,900.00 | 42,050.00 | 42,900.00 | 42,900.00 | 381,429 |
| 2026-05-18 | 44,450.00 | 45,900.00 | 42,750.00 | 44,650.00 | 44,650.00 | 428,728 |
| 2026-05-15 | 50,100.00 | 50,100.00 | 44,750.00 | 45,850.00 | 45,850.00 | 685,943 |
| 2026-05-14 | 49,600.00 | 49,650.00 | 47,500.00 | 47,750.00 | 47,750.00 | 223,280 |
| 2026-05-13 | 52,400.00 | 52,700.00 | 48,300.00 | 49,200.00 | 49,200.00 | 394,368 |
| 2026-05-12 | 52,800.00 | 53,600.00 | 47,550.00 | 51,300.00 | 51,300.00 | 453,190 |
| 2026-05-11 | 54,700.00 | 55,400.00 | 53,000.00 | 53,500.00 | 53,500.00 | 350,060 |
| 2026-05-08 | 57,400.00 | 57,400.00 | 54,000.00 | 55,000.00 | 55,000.00 | 502,854 |
| 2026-05-07 | 57,000.00 | 60,100.00 | 55,900.00 | 58,700.00 | 58,700.00 | 643,488 |
| 2026-05-06 | 59,200.00 | 59,200.00 | 55,100.00 | 57,800.00 | 57,800.00 | 559,873 |
| 2026-05-04 | 62,700.00 | 62,700.00 | 58,900.00 | 60,000.00 | 60,000.00 | 730,773 |
| 2026-04-30 | 64,400.00 | 65,000.00 | 60,800.00 | 61,600.00 | 61,600.00 | 808,874 |
| 2026-04-29 | 57,900.00 | 67,700.00 | 56,900.00 | 66,500.00 | 66,500.00 | 1,972,492 |
| 2026-04-28 | 58,500.00 | 60,100.00 | 56,000.00 | 59,100.00 | 59,100.00 | 838,798 |
| 2026-04-27 | 61,100.00 | 63,200.00 | 57,900.00 | 59,900.00 | 59,900.00 | 1,799,478 |
| 2026-04-24 | 53,300.00 | 57,300.00 | 53,300.00 | 57,300.00 | 57,300.00 | 1,449,488 |
| 2026-04-23 | 51,300.00 | 52,200.00 | 50,900.00 | 51,500.00 | 51,500.00 | 862,920 |
| 2026-04-22 | 49,000.00 | 51,000.00 | 48,050.00 | 50,500.00 | 50,500.00 | 835,247 |
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.