Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 45,350.00 | 55,000.00 | 44,350.00 | 50,500.00 | 50,500.00 | 5,217,242 |
| 2026-04-20 | 47,200.00 | 47,300.00 | 44,300.00 | 46,200.00 | 46,200.00 | 2,196,074 |
| 2026-04-17 | 34,200.00 | 44,000.00 | 33,600.00 | 44,000.00 | 44,000.00 | 3,620,387 |
| 2026-04-16 | 34,300.00 | 34,650.00 | 33,700.00 | 33,850.00 | 33,850.00 | 141,517 |
| 2026-04-15 | 34,500.00 | 34,500.00 | 33,600.00 | 34,000.00 | 34,000.00 | 240,467 |
| 2026-04-14 | 34,050.00 | 34,700.00 | 33,500.00 | 33,900.00 | 33,900.00 | 216,406 |
| 2026-04-13 | 32,850.00 | 34,150.00 | 32,500.00 | 33,500.00 | 33,500.00 | 145,349 |
| 2026-04-10 | 34,150.00 | 34,300.00 | 32,950.00 | 33,200.00 | 33,200.00 | 215,095 |
| 2026-04-09 | 35,250.00 | 35,300.00 | 33,500.00 | 33,600.00 | 33,600.00 | 138,141 |
| 2026-04-08 | 36,150.00 | 36,500.00 | 34,700.00 | 35,000.00 | 35,000.00 | 241,501 |
| 2026-04-07 | 35,800.00 | 36,200.00 | 33,750.00 | 34,700.00 | 34,700.00 | 178,708 |
| 2026-04-06 | 35,900.00 | 36,300.00 | 34,850.00 | 35,400.00 | 35,400.00 | 190,840 |
| 2026-04-03 | 32,600.00 | 36,700.00 | 32,450.00 | 36,200.00 | 36,200.00 | 542,117 |
| 2026-04-02 | 33,100.00 | 34,200.00 | 31,600.00 | 31,850.00 | 31,850.00 | 219,621 |
| 2026-04-01 | 32,000.00 | 32,500.00 | 31,650.00 | 32,350.00 | 32,350.00 | 178,360 |
| 2026-03-31 | 31,650.00 | 32,300.00 | 30,400.00 | 30,650.00 | 30,650.00 | 136,831 |
| 2026-03-30 | 31,650.00 | 32,350.00 | 31,000.00 | 31,600.00 | 31,600.00 | 108,939 |
| 2026-03-27 | 34,200.00 | 34,650.00 | 32,850.00 | 33,500.00 | 33,500.00 | 189,197 |
| 2026-03-26 | 36,350.00 | 38,050.00 | 35,300.00 | 35,300.00 | 35,300.00 | 323,803 |
| 2026-03-25 | 34,250.00 | 37,250.00 | 33,850.00 | 36,350.00 | 36,350.00 | 803,513 |
| 2026-03-24 | 32,500.00 | 34,600.00 | 31,750.00 | 33,900.00 | 33,900.00 | 215,813 |
| 2026-03-23 | 34,150.00 | 34,150.00 | 31,350.00 | 31,500.00 | 31,500.00 | 127,885 |
| 2026-03-20 | 34,250.00 | 35,300.00 | 34,000.00 | 34,350.00 | 34,350.00 | 131,603 |
| 2026-03-19 | 34,500.00 | 35,400.00 | 34,000.00 | 34,100.00 | 34,100.00 | 103,276 |
| 2026-03-18 | 34,250.00 | 35,950.00 | 34,050.00 | 34,750.00 | 34,750.00 | 283,858 |
| 2026-03-17 | 34,250.00 | 35,350.00 | 33,200.00 | 34,200.00 | 34,200.00 | 262,992 |
| 2026-03-16 | 34,650.00 | 35,200.00 | 33,650.00 | 33,700.00 | 33,700.00 | 203,133 |
| 2026-03-13 | 34,650.00 | 35,200.00 | 33,850.00 | 34,300.00 | 34,300.00 | 261,235 |
| 2026-03-12 | 33,750.00 | 35,000.00 | 33,350.00 | 34,300.00 | 34,300.00 | 187,012 |
| 2026-03-11 | 33,150.00 | 35,550.00 | 32,900.00 | 33,950.00 | 33,950.00 | 593,218 |
| 2026-03-10 | 32,700.00 | 33,150.00 | 31,200.00 | 32,450.00 | 32,450.00 | 258,272 |
| 2026-03-09 | 30,500.00 | 32,500.00 | 30,200.00 | 31,900.00 | 31,900.00 | 540,064 |
| 2026-03-06 | 29,000.00 | 31,850.00 | 28,850.00 | 29,600.00 | 29,600.00 | 188,084 |
| 2026-03-05 | 27,950.00 | 30,200.00 | 27,950.00 | 29,800.00 | 29,800.00 | 227,803 |
| 2026-03-04 | 30,500.00 | 31,100.00 | 25,100.00 | 26,100.00 | 26,100.00 | 477,167 |
| 2026-03-03 | 33,500.00 | 35,300.00 | 31,850.00 | 31,900.00 | 31,900.00 | 445,176 |
| 2026-02-27 | 34,400.00 | 34,750.00 | 32,850.00 | 32,950.00 | 32,950.00 | 348,517 |
| 2026-02-26 | 35,000.00 | 35,250.00 | 33,650.00 | 33,900.00 | 33,900.00 | 222,200 |
| 2026-02-25 | 34,950.00 | 35,000.00 | 34,150.00 | 34,700.00 | 34,700.00 | 180,116 |
| 2026-02-24 | 35,750.00 | 35,800.00 | 33,000.00 | 34,350.00 | 34,350.00 | 223,275 |
| 2026-02-23 | 36,600.00 | 36,600.00 | 35,150.00 | 35,450.00 | 35,450.00 | 277,834 |
| 2026-02-20 | 35,700.00 | 37,750.00 | 35,000.00 | 36,900.00 | 36,900.00 | 826,449 |
| 2026-02-19 | 33,300.00 | 33,650.00 | 33,000.00 | 33,350.00 | 33,350.00 | 174,372 |
| 2026-02-13 | 32,700.00 | 33,200.00 | 31,900.00 | 32,750.00 | 32,750.00 | 188,949 |
| 2026-02-12 | 32,950.00 | 33,500.00 | 32,450.00 | 33,050.00 | 33,050.00 | 147,944 |
| 2026-02-11 | 33,000.00 | 33,050.00 | 32,250.00 | 32,500.00 | 32,500.00 | 203,805 |
| 2026-02-10 | 32,450.00 | 32,950.00 | 31,850.00 | 32,650.00 | 32,650.00 | 136,444 |
| 2026-02-09 | 32,000.00 | 32,450.00 | 31,350.00 | 31,650.00 | 31,650.00 | 244,890 |
| 2026-02-06 | 31,150.00 | 31,250.00 | 29,650.00 | 30,800.00 | 30,800.00 | 226,640 |
| 2026-02-05 | 34,700.00 | 34,700.00 | 32,000.00 | 32,150.00 | 32,150.00 | 417,215 |
| 2026-02-04 | 34,600.00 | 35,150.00 | 34,200.00 | 35,000.00 | 35,000.00 | 294,012 |
| 2026-02-03 | 32,900.00 | 34,200.00 | 32,450.00 | 34,100.00 | 34,100.00 | 293,989 |
| 2026-02-02 | 33,900.00 | 34,600.00 | 32,200.00 | 32,300.00 | 32,300.00 | 271,971 |
| 2026-01-30 | 35,450.00 | 35,450.00 | 33,900.00 | 33,900.00 | 33,900.00 | 332,675 |
| 2026-01-29 | 35,900.00 | 35,900.00 | 34,250.00 | 35,100.00 | 35,100.00 | 379,525 |
| 2026-01-28 | 37,150.00 | 37,650.00 | 35,450.00 | 36,050.00 | 36,050.00 | 525,122 |
| 2026-01-27 | 37,800.00 | 38,550.00 | 36,800.00 | 37,150.00 | 37,150.00 | 466,818 |
| 2026-01-26 | 38,200.00 | 38,600.00 | 36,550.00 | 37,200.00 | 37,200.00 | 306,395 |
| 2026-01-23 | 37,000.00 | 38,650.00 | 37,000.00 | 37,900.00 | 37,900.00 | 500,892 |
| 2026-01-22 | 37,800.00 | 38,050.00 | 36,200.00 | 37,000.00 | 37,000.00 | 452,578 |
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.