Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 23,000.00 | 23,800.00 | 22,650.00 | 23,600.00 | 23,600.00 | 349,603 |
| 2025-04-24 | 22,200.00 | 22,650.00 | 21,800.00 | 22,600.00 | 22,600.00 | 219,891 |
| 2025-04-23 | 22,400.00 | 22,400.00 | 21,950.00 | 22,150.00 | 22,150.00 | 111,151 |
| 2025-04-22 | 21,300.00 | 22,300.00 | 21,300.00 | 22,050.00 | 22,050.00 | 127,543 |
| 2025-04-21 | 22,850.00 | 22,950.00 | 21,350.00 | 21,750.00 | 21,750.00 | 196,246 |
| 2025-04-18 | 22,500.00 | 22,650.00 | 21,850.00 | 22,600.00 | 22,600.00 | 216,707 |
| 2025-04-17 | 21,750.00 | 22,500.00 | 21,750.00 | 22,300.00 | 22,300.00 | 155,407 |
| 2025-04-16 | 22,350.00 | 22,700.00 | 21,800.00 | 21,900.00 | 21,900.00 | 148,929 |
| 2025-04-15 | 22,300.00 | 22,550.00 | 21,850.00 | 22,350.00 | 22,350.00 | 225,583 |
| 2025-04-14 | 22,150.00 | 22,250.00 | 21,550.00 | 21,900.00 | 21,900.00 | 197,450 |
| 2025-04-11 | 21,150.00 | 22,200.00 | 21,000.00 | 21,550.00 | 21,550.00 | 445,500 |
| 2025-04-10 | 20,300.00 | 20,550.00 | 19,900.00 | 20,350.00 | 20,350.00 | 164,051 |
| 2025-04-09 | 19,900.00 | 19,900.00 | 18,600.00 | 19,090.00 | 19,090.00 | 150,903 |
| 2025-04-08 | 18,970.00 | 19,600.00 | 18,740.00 | 19,230.00 | 19,230.00 | 221,205 |
| 2025-04-07 | 19,400.00 | 19,400.00 | 18,310.00 | 18,310.00 | 18,310.00 | 318,589 |
| 2025-04-04 | 20,300.00 | 20,950.00 | 19,900.00 | 20,200.00 | 20,200.00 | 218,248 |
| 2025-04-03 | 19,900.00 | 21,050.00 | 19,710.00 | 20,700.00 | 20,700.00 | 170,504 |
| 2025-04-02 | 21,100.00 | 21,250.00 | 20,250.00 | 20,500.00 | 20,500.00 | 230,277 |
| 2025-04-01 | 20,800.00 | 21,450.00 | 20,100.00 | 21,300.00 | 21,300.00 | 234,412 |
| 2025-03-31 | 19,920.00 | 20,900.00 | 19,800.00 | 20,800.00 | 20,800.00 | 225,080 |
| 2025-03-28 | 21,100.00 | 21,200.00 | 20,100.00 | 20,450.00 | 20,450.00 | 503,674 |
| 2025-03-27 | 20,150.00 | 21,650.00 | 19,620.00 | 21,100.00 | 21,100.00 | 1,505,516 |
| 2025-03-26 | 24,100.00 | 24,150.00 | 22,675.00 | 23,200.00 | 23,200.00 | 494,625 |
| 2025-03-25 | 24,650.00 | 24,950.00 | 23,200.00 | 24,100.00 | 24,100.00 | 353,861 |
| 2025-03-24 | 25,050.00 | 25,450.00 | 24,600.00 | 24,650.00 | 24,650.00 | 184,057 |
| 2025-03-21 | 24,500.00 | 25,600.00 | 23,950.00 | 25,350.00 | 25,350.00 | 426,181 |
| 2025-03-20 | 26,600.00 | 26,600.00 | 23,950.00 | 24,500.00 | 24,500.00 | 855,521 |
| 2025-03-19 | 27,150.00 | 27,350.00 | 26,250.00 | 26,600.00 | 26,600.00 | 392,033 |
| 2025-03-18 | 26,000.00 | 27,500.00 | 25,750.00 | 26,900.00 | 26,900.00 | 1,137,392 |
| 2025-03-17 | 25,550.00 | 26,250.00 | 24,750.00 | 25,750.00 | 25,750.00 | 327,003 |
| 2025-03-14 | 25,500.00 | 25,900.00 | 25,150.00 | 25,550.00 | 25,550.00 | 186,671 |
| 2025-03-13 | 24,600.00 | 25,600.00 | 24,600.00 | 25,450.00 | 25,450.00 | 354,357 |
| 2025-03-12 | 26,350.00 | 26,550.00 | 24,200.00 | 24,400.00 | 24,400.00 | 752,216 |
| 2025-03-11 | 26,300.00 | 26,650.00 | 25,750.00 | 26,150.00 | 26,150.00 | 455,103 |
| 2025-03-10 | 27,400.00 | 27,800.00 | 26,000.00 | 27,250.00 | 27,250.00 | 975,539 |
| 2025-03-07 | 26,800.00 | 27,400.00 | 26,100.00 | 26,950.00 | 26,950.00 | 770,714 |
| 2025-03-06 | 26,400.00 | 26,950.00 | 25,750.00 | 26,100.00 | 26,100.00 | 691,033 |
| 2025-03-05 | 26,150.00 | 26,400.00 | 25,150.00 | 26,100.00 | 26,100.00 | 469,135 |
| 2025-03-04 | 24,400.00 | 26,200.00 | 24,350.00 | 25,800.00 | 25,800.00 | 1,013,430 |
| 2025-02-28 | 24,700.00 | 25,400.00 | 23,900.00 | 24,150.00 | 24,150.00 | 768,467 |
| 2025-02-27 | 26,500.00 | 26,700.00 | 24,800.00 | 25,150.00 | 25,150.00 | 1,979,308 |
| 2025-02-26 | 28,650.00 | 29,450.00 | 27,550.00 | 29,150.00 | 29,150.00 | 1,143,614 |
| 2025-02-25 | 26,350.00 | 28,350.00 | 26,300.00 | 28,100.00 | 28,100.00 | 545,561 |
| 2025-02-24 | 27,000.00 | 27,800.00 | 26,050.00 | 26,900.00 | 26,900.00 | 374,500 |
| 2025-02-21 | 26,500.00 | 28,100.00 | 25,950.00 | 27,650.00 | 27,650.00 | 517,985 |
| 2025-02-20 | 28,800.00 | 28,800.00 | 26,300.00 | 26,750.00 | 26,750.00 | 1,030,617 |
| 2025-02-19 | 30,000.00 | 30,050.00 | 28,500.00 | 28,950.00 | 28,950.00 | 920,033 |
| 2025-02-18 | 25,950.00 | 31,650.00 | 25,650.00 | 30,000.00 | 30,000.00 | 3,103,094 |
| 2025-02-17 | 26,000.00 | 27,000.00 | 25,700.00 | 26,550.00 | 26,550.00 | 1,507,837 |
| 2025-02-14 | 26,850.00 | 27,150.00 | 25,500.00 | 25,900.00 | 25,900.00 | 738,914 |
| 2025-02-13 | 25,850.00 | 27,650.00 | 25,250.00 | 26,850.00 | 26,850.00 | 1,600,483 |
| 2025-02-12 | 23,000.00 | 26,500.00 | 22,800.00 | 25,750.00 | 25,750.00 | 3,020,986 |
| 2025-02-11 | 21,550.00 | 23,350.00 | 21,400.00 | 23,000.00 | 23,000.00 | 775,452 |
| 2025-02-10 | 21,850.00 | 22,800.00 | 21,300.00 | 21,400.00 | 21,400.00 | 359,134 |
| 2025-02-07 | 22,450.00 | 22,450.00 | 21,850.00 | 22,000.00 | 22,000.00 | 244,681 |
| 2025-02-06 | 22,400.00 | 23,100.00 | 21,950.00 | 22,350.00 | 22,350.00 | 451,278 |
| 2025-02-05 | 23,350.00 | 23,400.00 | 22,050.00 | 22,300.00 | 22,300.00 | 419,084 |
| 2025-02-04 | 22,350.00 | 23,700.00 | 22,050.00 | 23,300.00 | 23,300.00 | 540,861 |
| 2025-02-03 | 22,350.00 | 22,500.00 | 21,550.00 | 21,950.00 | 21,950.00 | 255,990 |
| 2025-01-31 | 22,850.00 | 23,550.00 | 22,450.00 | 22,550.00 | 22,550.00 | 264,031 |
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.