Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 38,150.00 | 38,950.00 | 37,400.00 | 38,700.00 | 38,700.00 | 458,943 |
| 2025-10-23 | 38,100.00 | 39,000.00 | 37,450.00 | 37,900.00 | 37,900.00 | 485,431 |
| 2025-10-22 | 39,150.00 | 39,150.00 | 37,000.00 | 38,300.00 | 38,300.00 | 688,275 |
| 2025-10-21 | 37,200.00 | 38,650.00 | 37,150.00 | 38,200.00 | 38,200.00 | 900,468 |
| 2025-10-20 | 36,700.00 | 38,050.00 | 36,500.00 | 37,000.00 | 37,000.00 | 359,137 |
| 2025-10-17 | 38,400.00 | 39,500.00 | 36,300.00 | 36,600.00 | 36,600.00 | 512,920 |
| 2025-10-16 | 39,450.00 | 39,500.00 | 37,700.00 | 38,000.00 | 38,000.00 | 538,784 |
| 2025-10-15 | 36,800.00 | 38,800.00 | 36,500.00 | 38,050.00 | 38,050.00 | 558,447 |
| 2025-10-14 | 38,000.00 | 38,650.00 | 35,800.00 | 36,900.00 | 36,900.00 | 668,896 |
| 2025-10-13 | 37,400.00 | 39,650.00 | 37,400.00 | 38,200.00 | 38,200.00 | 434,956 |
| 2025-10-10 | 39,350.00 | 39,350.00 | 37,400.00 | 38,450.00 | 38,450.00 | 591,706 |
| 2025-10-06 | 39,550.00 | 39,550.00 | 39,550.00 | 39,550.00 | 39,550.00 | 570,539 |
| 2025-10-02 | 40,450.00 | 40,650.00 | 39,100.00 | 39,600.00 | 39,600.00 | 572,981 |
| 2025-10-01 | 39,750.00 | 41,850.00 | 39,100.00 | 40,450.00 | 40,450.00 | 1,172,931 |
| 2025-09-30 | 38,500.00 | 40,600.00 | 37,850.00 | 39,550.00 | 39,550.00 | 917,651 |
| 2025-09-29 | 37,900.00 | 38,500.00 | 37,400.00 | 38,350.00 | 38,350.00 | 367,241 |
| 2025-09-26 | 39,800.00 | 39,850.00 | 37,850.00 | 38,250.00 | 38,250.00 | 693,879 |
| 2025-09-25 | 41,450.00 | 41,700.00 | 39,750.00 | 39,900.00 | 39,900.00 | 1,459,273 |
| 2025-09-24 | 41,200.00 | 41,550.00 | 40,650.00 | 41,250.00 | 41,250.00 | 362,677 |
| 2025-09-23 | 41,450.00 | 42,250.00 | 40,850.00 | 41,150.00 | 41,150.00 | 397,259 |
| 2025-09-22 | 42,250.00 | 42,250.00 | 40,100.00 | 41,800.00 | 41,800.00 | 791,832 |
| 2025-09-19 | 42,900.00 | 43,000.00 | 42,100.00 | 42,200.00 | 42,200.00 | 333,280 |
| 2025-09-18 | 43,850.00 | 44,200.00 | 43,000.00 | 43,450.00 | 43,450.00 | 342,369 |
| 2025-09-17 | 46,150.00 | 46,200.00 | 43,700.00 | 44,000.00 | 44,000.00 | 364,699 |
| 2025-09-16 | 45,850.00 | 47,100.00 | 44,800.00 | 45,300.00 | 45,300.00 | 520,721 |
| 2025-09-15 | 44,100.00 | 46,350.00 | 43,900.00 | 45,850.00 | 45,850.00 | 603,221 |
| 2025-09-12 | 47,300.00 | 47,350.00 | 44,500.00 | 45,300.00 | 45,300.00 | 621,806 |
| 2025-09-11 | 46,550.00 | 48,500.00 | 45,500.00 | 47,000.00 | 47,000.00 | 784,895 |
| 2025-09-10 | 43,800.00 | 46,300.00 | 43,450.00 | 45,800.00 | 45,800.00 | 1,039,235 |
| 2025-09-09 | 48,450.00 | 48,500.00 | 43,100.00 | 44,000.00 | 44,000.00 | 1,812,958 |
| 2025-09-08 | 46,200.00 | 49,300.00 | 45,550.00 | 47,550.00 | 47,550.00 | 1,346,007 |
| 2025-09-05 | 44,500.00 | 49,800.00 | 43,800.00 | 46,000.00 | 46,000.00 | 2,852,409 |
| 2025-09-04 | 43,550.00 | 45,650.00 | 42,650.00 | 44,500.00 | 44,500.00 | 801,761 |
| 2025-09-03 | 42,900.00 | 45,000.00 | 42,500.00 | 43,500.00 | 43,500.00 | 752,072 |
| 2025-09-02 | 46,150.00 | 48,400.00 | 42,600.00 | 43,400.00 | 43,400.00 | 2,226,153 |
| 2025-09-01 | 43,300.00 | 44,450.00 | 42,500.00 | 43,850.00 | 43,850.00 | 750,119 |
| 2025-08-29 | 39,900.00 | 44,700.00 | 39,300.00 | 43,300.00 | 43,300.00 | 2,704,685 |
| 2025-08-28 | 35,100.00 | 41,400.00 | 34,100.00 | 40,400.00 | 40,400.00 | 3,899,919 |
| 2025-08-27 | 35,850.00 | 37,200.00 | 34,650.00 | 35,750.00 | 35,750.00 | 1,945,888 |
| 2025-08-26 | 35,950.00 | 35,950.00 | 33,400.00 | 34,550.00 | 34,550.00 | 753,751 |
| 2025-08-25 | 34,900.00 | 35,100.00 | 33,400.00 | 34,850.00 | 34,850.00 | 752,326 |
| 2025-08-22 | 36,550.00 | 36,600.00 | 34,400.00 | 34,550.00 | 34,550.00 | 1,066,723 |
| 2025-08-21 | 35,400.00 | 35,800.00 | 34,400.00 | 35,750.00 | 35,750.00 | 1,141,772 |
| 2025-08-20 | 36,350.00 | 36,900.00 | 34,200.00 | 35,900.00 | 35,900.00 | 1,259,418 |
| 2025-08-19 | 38,650.00 | 38,950.00 | 36,850.00 | 37,900.00 | 37,900.00 | 1,048,835 |
| 2025-08-18 | 34,400.00 | 42,850.00 | 34,100.00 | 38,600.00 | 38,600.00 | 6,378,177 |
| 2025-08-14 | 28,000.00 | 36,950.00 | 27,600.00 | 36,300.00 | 36,300.00 | 4,778,174 |
| 2025-08-13 | 28,850.00 | 29,150.00 | 28,100.00 | 28,450.00 | 28,450.00 | 477,115 |
| 2025-08-12 | 28,250.00 | 29,500.00 | 28,100.00 | 28,500.00 | 28,500.00 | 405,313 |
| 2025-08-11 | 29,350.00 | 29,500.00 | 27,550.00 | 29,100.00 | 29,100.00 | 638,549 |
| 2025-08-08 | 28,500.00 | 29,550.00 | 27,450.00 | 29,000.00 | 29,000.00 | 1,249,823 |
| 2025-08-07 | 25,900.00 | 27,800.00 | 25,650.00 | 27,450.00 | 27,450.00 | 985,097 |
| 2025-08-06 | 25,350.00 | 26,000.00 | 25,100.00 | 25,850.00 | 25,850.00 | 361,866 |
| 2025-08-05 | 24,700.00 | 26,250.00 | 24,600.00 | 25,850.00 | 25,850.00 | 909,924 |
| 2025-08-04 | 24,050.00 | 24,950.00 | 23,650.00 | 24,300.00 | 24,300.00 | 377,849 |
| 2025-08-01 | 24,950.00 | 26,500.00 | 23,850.00 | 24,650.00 | 24,650.00 | 1,664,796 |
| 2025-07-31 | 24,050.00 | 24,600.00 | 23,450.00 | 23,800.00 | 23,800.00 | 378,154 |
| 2025-07-30 | 24,150.00 | 24,200.00 | 23,350.00 | 23,700.00 | 23,700.00 | 239,156 |
| 2025-07-29 | 23,200.00 | 24,250.00 | 22,750.00 | 23,900.00 | 23,900.00 | 667,561 |
| 2025-07-28 | 23,000.00 | 23,800.00 | 22,450.00 | 23,250.00 | 23,250.00 | 785,005 |
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.