Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 36,350.00 | 38,500.00 | 35,650.00 | 38,000.00 | 38,000.00 | 555,837 |
| 2026-01-20 | 37,250.00 | 37,750.00 | 36,100.00 | 37,150.00 | 37,150.00 | 312,882 |
| 2026-01-19 | 37,350.00 | 38,400.00 | 36,900.00 | 37,700.00 | 37,700.00 | 307,378 |
| 2026-01-16 | 38,550.00 | 38,800.00 | 36,550.00 | 36,900.00 | 36,900.00 | 339,377 |
| 2026-01-15 | 37,650.00 | 38,900.00 | 37,350.00 | 38,350.00 | 38,350.00 | 274,947 |
| 2026-01-14 | 38,750.00 | 38,800.00 | 37,000.00 | 37,300.00 | 37,300.00 | 330,944 |
| 2026-01-13 | 39,400.00 | 39,900.00 | 37,950.00 | 38,600.00 | 38,600.00 | 413,419 |
| 2026-01-12 | 39,450.00 | 40,500.00 | 38,150.00 | 39,800.00 | 39,800.00 | 737,645 |
| 2026-01-09 | 34,950.00 | 38,950.00 | 34,600.00 | 38,800.00 | 38,800.00 | 1,215,097 |
| 2026-01-08 | 33,100.00 | 35,400.00 | 33,100.00 | 34,500.00 | 34,500.00 | 607,241 |
| 2026-01-07 | 33,850.00 | 34,550.00 | 32,750.00 | 33,200.00 | 33,200.00 | 298,374 |
| 2026-01-06 | 33,400.00 | 34,000.00 | 32,550.00 | 33,950.00 | 33,950.00 | 312,239 |
| 2026-01-05 | 33,550.00 | 33,700.00 | 32,500.00 | 33,200.00 | 33,200.00 | 249,475 |
| 2026-01-02 | 34,100.00 | 34,150.00 | 32,800.00 | 33,450.00 | 33,450.00 | 277,882 |
| 2025-12-30 | 34,800.00 | 34,850.00 | 33,850.00 | 34,000.00 | 34,000.00 | 206,077 |
| 2025-12-29 | 33,850.00 | 35,300.00 | 33,850.00 | 34,900.00 | 34,900.00 | 375,619 |
| 2025-12-26 | 35,800.00 | 35,850.00 | 34,000.00 | 34,350.00 | 34,350.00 | 421,567 |
| 2025-12-24 | 39,450.00 | 40,900.00 | 34,625.00 | 35,800.00 | 35,800.00 | 1,243,072 |
| 2025-12-23 | 39,500.00 | 40,300.00 | 38,400.00 | 39,100.00 | 39,100.00 | 453,307 |
| 2025-12-22 | 37,750.00 | 39,400.00 | 37,750.00 | 38,700.00 | 38,700.00 | 373,593 |
| 2025-12-19 | 37,500.00 | 38,000.00 | 36,000.00 | 37,500.00 | 37,500.00 | 372,167 |
| 2025-12-18 | 36,600.00 | 37,800.00 | 36,500.00 | 37,100.00 | 37,100.00 | 235,963 |
| 2025-12-17 | 37,600.00 | 38,400.00 | 36,600.00 | 37,300.00 | 37,300.00 | 368,746 |
| 2025-12-16 | 38,400.00 | 39,500.00 | 37,300.00 | 37,800.00 | 37,800.00 | 434,506 |
| 2025-12-15 | 38,050.00 | 38,800.00 | 37,600.00 | 38,400.00 | 38,400.00 | 373,994 |
| 2025-12-12 | 37,150.00 | 39,000.00 | 37,150.00 | 38,450.00 | 38,450.00 | 712,045 |
| 2025-12-11 | 37,150.00 | 38,100.00 | 37,000.00 | 37,050.00 | 37,050.00 | 377,759 |
| 2025-12-10 | 37,800.00 | 38,050.00 | 37,050.00 | 37,300.00 | 37,300.00 | 344,209 |
| 2025-12-09 | 35,750.00 | 38,250.00 | 35,700.00 | 37,700.00 | 37,700.00 | 1,069,291 |
| 2025-12-08 | 35,450.00 | 36,100.00 | 34,300.00 | 35,750.00 | 35,750.00 | 470,395 |
| 2025-12-05 | 34,500.00 | 35,350.00 | 34,150.00 | 35,050.00 | 35,050.00 | 294,526 |
| 2025-12-04 | 34,800.00 | 35,000.00 | 34,100.00 | 34,550.00 | 34,550.00 | 295,497 |
| 2025-12-03 | 34,400.00 | 35,300.00 | 34,000.00 | 34,500.00 | 34,500.00 | 420,299 |
| 2025-12-02 | 32,400.00 | 34,150.00 | 32,300.00 | 34,000.00 | 34,000.00 | 431,927 |
| 2025-12-01 | 32,600.00 | 34,800.00 | 31,700.00 | 31,950.00 | 31,950.00 | 489,273 |
| 2025-11-28 | 33,400.00 | 34,300.00 | 32,400.00 | 32,550.00 | 32,550.00 | 357,880 |
| 2025-11-27 | 32,800.00 | 35,050.00 | 32,300.00 | 33,350.00 | 33,350.00 | 731,043 |
| 2025-11-26 | 30,600.00 | 33,000.00 | 30,400.00 | 32,300.00 | 32,300.00 | 483,162 |
| 2025-11-25 | 31,050.00 | 31,450.00 | 30,200.00 | 30,500.00 | 30,500.00 | 183,807 |
| 2025-11-24 | 31,000.00 | 31,750.00 | 30,000.00 | 30,750.00 | 30,750.00 | 647,758 |
| 2025-11-21 | 30,300.00 | 31,600.00 | 30,300.00 | 30,650.00 | 30,650.00 | 317,857 |
| 2025-11-20 | 30,300.00 | 32,250.00 | 29,950.00 | 31,950.00 | 31,950.00 | 383,703 |
| 2025-11-19 | 29,550.00 | 30,350.00 | 28,700.00 | 29,900.00 | 29,900.00 | 335,885 |
| 2025-11-18 | 31,150.00 | 31,800.00 | 29,850.00 | 29,850.00 | 29,850.00 | 347,636 |
| 2025-11-17 | 31,250.00 | 31,550.00 | 29,850.00 | 31,400.00 | 31,400.00 | 376,371 |
| 2025-11-14 | 31,950.00 | 32,950.00 | 30,500.00 | 30,900.00 | 30,900.00 | 914,947 |
| 2025-11-13 | 32,100.00 | 32,900.00 | 31,700.00 | 32,300.00 | 32,300.00 | 259,945 |
| 2025-11-12 | 31,950.00 | 32,750.00 | 31,750.00 | 32,100.00 | 32,100.00 | 176,326 |
| 2025-11-11 | 33,250.00 | 33,650.00 | 31,550.00 | 31,800.00 | 31,800.00 | 328,208 |
| 2025-11-10 | 32,400.00 | 33,650.00 | 31,750.00 | 33,450.00 | 33,450.00 | 227,449 |
| 2025-11-07 | 32,300.00 | 32,900.00 | 31,350.00 | 32,350.00 | 32,350.00 | 372,757 |
| 2025-11-06 | 33,600.00 | 34,500.00 | 32,500.00 | 33,000.00 | 33,000.00 | 253,747 |
| 2025-11-05 | 34,750.00 | 34,750.00 | 32,450.00 | 33,400.00 | 33,400.00 | 466,783 |
| 2025-11-04 | 35,750.00 | 35,800.00 | 34,000.00 | 35,000.00 | 35,000.00 | 447,024 |
| 2025-11-03 | 35,400.00 | 36,800.00 | 35,400.00 | 35,750.00 | 35,750.00 | 643,687 |
| 2025-10-31 | 35,700.00 | 36,150.00 | 35,050.00 | 35,350.00 | 35,350.00 | 427,679 |
| 2025-10-30 | 39,900.00 | 39,900.00 | 35,300.00 | 35,700.00 | 35,700.00 | 1,223,991 |
| 2025-10-29 | 36,700.00 | 37,950.00 | 36,250.00 | 37,250.00 | 37,250.00 | 580,566 |
| 2025-10-28 | 38,850.00 | 38,950.00 | 36,150.00 | 36,550.00 | 36,550.00 | 885,174 |
| 2025-10-27 | 39,400.00 | 40,100.00 | 38,350.00 | 38,850.00 | 38,850.00 | 862,544 |
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.