Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 21,700.00 | 22,600.00 | 20,950.00 | 22,200.00 | 22,200.00 | 785,091 |
| 2025-07-24 | 20,550.00 | 21,600.00 | 20,450.00 | 21,150.00 | 21,150.00 | 338,454 |
| 2025-07-23 | 20,700.00 | 20,700.00 | 20,050.00 | 20,600.00 | 20,600.00 | 181,800 |
| 2025-07-22 | 20,850.00 | 21,150.00 | 20,400.00 | 20,650.00 | 20,650.00 | 248,243 |
| 2025-07-21 | 20,300.00 | 20,900.00 | 20,200.00 | 20,750.00 | 20,750.00 | 220,132 |
| 2025-07-18 | 20,300.00 | 20,350.00 | 19,970.00 | 20,050.00 | 20,050.00 | 79,901 |
| 2025-07-17 | 20,250.00 | 20,300.00 | 19,980.00 | 20,150.00 | 20,150.00 | 113,240 |
| 2025-07-16 | 20,550.00 | 20,550.00 | 20,150.00 | 20,300.00 | 20,300.00 | 131,995 |
| 2025-07-15 | 20,500.00 | 20,650.00 | 20,150.00 | 20,450.00 | 20,450.00 | 166,835 |
| 2025-07-14 | 20,500.00 | 20,700.00 | 19,990.00 | 20,350.00 | 20,350.00 | 70,536 |
| 2025-07-11 | 20,850.00 | 20,850.00 | 20,300.00 | 20,350.00 | 20,350.00 | 157,043 |
| 2025-07-10 | 20,900.00 | 20,900.00 | 20,400.00 | 20,650.00 | 20,650.00 | 218,858 |
| 2025-07-09 | 21,000.00 | 21,150.00 | 20,600.00 | 20,900.00 | 20,900.00 | 116,814 |
| 2025-07-08 | 20,350.00 | 20,800.00 | 20,300.00 | 20,700.00 | 20,700.00 | 138,747 |
| 2025-07-07 | 20,000.00 | 20,350.00 | 19,910.00 | 20,300.00 | 20,300.00 | 101,425 |
| 2025-07-04 | 21,150.00 | 21,200.00 | 20,150.00 | 20,200.00 | 20,200.00 | 227,932 |
| 2025-07-03 | 21,450.00 | 21,450.00 | 20,700.00 | 21,150.00 | 21,150.00 | 201,209 |
| 2025-07-02 | 21,500.00 | 21,600.00 | 20,700.00 | 21,150.00 | 21,150.00 | 215,390 |
| 2025-07-01 | 21,700.00 | 21,850.00 | 21,300.00 | 21,450.00 | 21,450.00 | 139,406 |
| 2025-06-30 | 21,500.00 | 21,900.00 | 21,400.00 | 21,500.00 | 21,500.00 | 155,170 |
| 2025-06-27 | 22,250.00 | 22,300.00 | 21,600.00 | 21,700.00 | 21,700.00 | 133,538 |
| 2025-06-26 | 22,500.00 | 22,650.00 | 21,650.00 | 22,000.00 | 22,000.00 | 209,716 |
| 2025-06-25 | 24,000.00 | 24,000.00 | 22,350.00 | 22,400.00 | 22,400.00 | 538,889 |
| 2025-06-24 | 24,150.00 | 24,500.00 | 23,350.00 | 24,000.00 | 24,000.00 | 456,746 |
| 2025-06-23 | 24,300.00 | 24,500.00 | 23,950.00 | 24,100.00 | 24,100.00 | 201,224 |
| 2025-06-20 | 24,600.00 | 24,950.00 | 24,050.00 | 24,750.00 | 24,750.00 | 415,523 |
| 2025-06-19 | 24,400.00 | 24,400.00 | 23,800.00 | 24,400.00 | 24,400.00 | 258,244 |
| 2025-06-18 | 25,250.00 | 25,600.00 | 24,250.00 | 24,350.00 | 24,350.00 | 673,890 |
| 2025-06-17 | 25,300.00 | 25,650.00 | 24,200.00 | 24,850.00 | 24,850.00 | 1,339,268 |
| 2025-06-16 | 25,000.00 | 25,500.00 | 24,450.00 | 25,350.00 | 25,350.00 | 478,725 |
| 2025-06-13 | 23,200.00 | 24,800.00 | 23,100.00 | 24,650.00 | 24,650.00 | 963,371 |
| 2025-06-12 | 23,000.00 | 23,550.00 | 22,800.00 | 23,150.00 | 23,150.00 | 450,717 |
| 2025-06-11 | 23,550.00 | 23,700.00 | 22,700.00 | 23,050.00 | 23,050.00 | 326,594 |
| 2025-06-10 | 22,750.00 | 23,750.00 | 22,500.00 | 23,250.00 | 23,250.00 | 408,778 |
| 2025-06-09 | 23,300.00 | 23,350.00 | 22,100.00 | 22,700.00 | 22,700.00 | 344,708 |
| 2025-06-05 | 23,350.00 | 23,800.00 | 23,250.00 | 23,600.00 | 23,600.00 | 202,285 |
| 2025-06-04 | 23,000.00 | 23,400.00 | 22,200.00 | 23,300.00 | 23,300.00 | 247,289 |
| 2025-06-02 | 22,700.00 | 23,150.00 | 22,600.00 | 22,750.00 | 22,750.00 | 185,349 |
| 2025-05-30 | 23,000.00 | 23,250.00 | 22,500.00 | 22,750.00 | 22,750.00 | 149,437 |
| 2025-05-29 | 23,400.00 | 23,500.00 | 22,900.00 | 23,000.00 | 23,000.00 | 230,388 |
| 2025-05-28 | 24,400.00 | 24,400.00 | 23,100.00 | 23,150.00 | 23,150.00 | 567,930 |
| 2025-05-27 | 25,100.00 | 25,250.00 | 24,650.00 | 24,950.00 | 24,950.00 | 137,647 |
| 2025-05-26 | 24,950.00 | 25,450.00 | 24,300.00 | 24,850.00 | 24,850.00 | 163,399 |
| 2025-05-23 | 24,750.00 | 25,200.00 | 24,150.00 | 24,600.00 | 24,600.00 | 192,753 |
| 2025-05-22 | 25,400.00 | 25,550.00 | 24,700.00 | 24,800.00 | 24,800.00 | 253,993 |
| 2025-05-21 | 25,300.00 | 26,150.00 | 24,975.00 | 25,800.00 | 25,800.00 | 372,759 |
| 2025-05-20 | 25,700.00 | 26,100.00 | 24,150.00 | 25,450.00 | 25,450.00 | 982,242 |
| 2025-05-19 | 23,300.00 | 23,850.00 | 22,800.00 | 23,450.00 | 23,450.00 | 146,951 |
| 2025-05-16 | 24,550.00 | 24,600.00 | 23,700.00 | 23,850.00 | 23,850.00 | 159,306 |
| 2025-05-15 | 24,600.00 | 24,900.00 | 23,350.00 | 24,300.00 | 24,300.00 | 416,761 |
| 2025-05-14 | 24,700.00 | 25,000.00 | 24,250.00 | 24,600.00 | 24,600.00 | 184,117 |
| 2025-05-13 | 24,100.00 | 24,900.00 | 23,650.00 | 24,700.00 | 24,700.00 | 221,606 |
| 2025-05-12 | 26,800.00 | 26,800.00 | 24,500.00 | 24,500.00 | 24,500.00 | 570,704 |
| 2025-05-09 | 24,900.00 | 26,350.00 | 24,600.00 | 26,300.00 | 26,300.00 | 854,880 |
| 2025-05-08 | 24,650.00 | 24,650.00 | 24,050.00 | 24,500.00 | 24,500.00 | 216,756 |
| 2025-05-07 | 24,200.00 | 24,700.00 | 24,200.00 | 24,600.00 | 24,600.00 | 150,542 |
| 2025-05-02 | 23,900.00 | 24,300.00 | 23,800.00 | 24,150.00 | 24,150.00 | 129,464 |
| 2025-04-30 | 24,600.00 | 24,600.00 | 23,750.00 | 24,000.00 | 24,000.00 | 324,340 |
| 2025-04-29 | 24,300.00 | 24,650.00 | 23,500.00 | 24,600.00 | 24,600.00 | 920,037 |
| 2025-04-28 | 25,950.00 | 27,000.00 | 24,500.00 | 25,050.00 | 25,050.00 | 2,361,537 |
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.