Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 22,350.00 | 23,350.00 | 22,300.00 | 22,950.00 | 22,950.00 | 392,923 |
| 2025-01-23 | 23,200.00 | 23,900.00 | 22,250.00 | 22,350.00 | 22,350.00 | 783,601 |
| 2025-01-22 | 24,500.00 | 25,550.00 | 24,050.00 | 24,250.00 | 24,250.00 | 1,080,626 |
| 2025-01-21 | 24,400.00 | 24,950.00 | 23,950.00 | 24,600.00 | 24,600.00 | 548,865 |
| 2025-01-20 | 23,150.00 | 24,250.00 | 22,800.00 | 24,200.00 | 24,200.00 | 485,307 |
| 2025-01-17 | 23,650.00 | 24,000.00 | 22,600.00 | 23,550.00 | 23,550.00 | 389,864 |
| 2025-01-16 | 24,050.00 | 24,050.00 | 23,150.00 | 23,850.00 | 23,850.00 | 474,623 |
| 2025-01-15 | 23,150.00 | 24,800.00 | 23,000.00 | 23,750.00 | 23,750.00 | 971,716 |
| 2025-01-14 | 23,650.00 | 24,400.00 | 22,900.00 | 23,200.00 | 23,200.00 | 650,184 |
| 2025-01-13 | 23,800.00 | 23,900.00 | 22,850.00 | 23,400.00 | 23,400.00 | 526,592 |
| 2025-01-10 | 22,100.00 | 24,000.00 | 21,600.00 | 23,600.00 | 23,600.00 | 1,243,244 |
| 2025-01-09 | 20,300.00 | 23,100.00 | 19,830.00 | 22,250.00 | 22,250.00 | 1,659,882 |
| 2025-01-08 | 20,200.00 | 20,450.00 | 19,810.00 | 20,250.00 | 20,250.00 | 531,840 |
| 2025-01-07 | 19,580.00 | 20,200.00 | 19,300.00 | 19,740.00 | 19,740.00 | 424,512 |
| 2025-01-06 | 19,850.00 | 19,900.00 | 19,150.00 | 19,400.00 | 19,400.00 | 412,586 |
| 2025-01-03 | 20,850.00 | 21,150.00 | 19,740.00 | 19,900.00 | 19,900.00 | 544,962 |
| 2025-01-02 | 20,500.00 | 21,250.00 | 20,050.00 | 20,750.00 | 20,750.00 | 733,480 |
| 2024-12-30 | 20,100.00 | 20,650.00 | 19,830.00 | 20,100.00 | 20,100.00 | 245,570 |
| 2024-12-27 | 19,700.00 | 20,450.00 | 19,350.00 | 20,100.00 | 20,100.00 | 472,564 |
| 2024-12-26 | 19,820.00 | 20,700.00 | 19,600.00 | 19,780.00 | 19,780.00 | 751,130 |
| 2024-12-24 | 19,460.00 | 19,770.00 | 19,150.00 | 19,520.00 | 19,520.00 | 232,552 |
| 2024-12-23 | 19,600.00 | 20,450.00 | 19,280.00 | 19,450.00 | 19,450.00 | 342,389 |
| 2024-12-20 | 19,900.00 | 20,050.00 | 19,360.00 | 19,490.00 | 19,490.00 | 157,530 |
| 2024-12-19 | 18,750.00 | 20,300.00 | 18,670.00 | 19,910.00 | 19,910.00 | 303,895 |
| 2024-12-18 | 19,780.00 | 20,300.00 | 19,200.00 | 19,320.00 | 19,320.00 | 188,692 |
| 2024-12-17 | 20,500.00 | 20,500.00 | 19,690.00 | 19,820.00 | 19,820.00 | 145,405 |
| 2024-12-16 | 19,040.00 | 20,350.00 | 18,930.00 | 20,200.00 | 20,200.00 | 537,511 |
| 2024-12-13 | 17,800.00 | 19,040.00 | 17,370.00 | 18,990.00 | 18,990.00 | 306,221 |
| 2024-12-12 | 17,880.00 | 17,940.00 | 17,350.00 | 17,680.00 | 17,680.00 | 107,716 |
| 2024-12-11 | 16,900.00 | 17,910.00 | 16,770.00 | 17,710.00 | 17,710.00 | 227,383 |
| 2024-12-10 | 15,750.00 | 16,660.00 | 15,750.00 | 16,560.00 | 16,560.00 | 168,009 |
| 2024-12-09 | 16,400.00 | 16,510.00 | 15,150.00 | 15,750.00 | 15,750.00 | 240,824 |
| 2024-12-06 | 18,000.00 | 18,070.00 | 16,290.00 | 16,850.00 | 16,850.00 | 549,948 |
| 2024-12-05 | 19,090.00 | 19,110.00 | 18,000.00 | 18,000.00 | 18,000.00 | 251,727 |
| 2024-12-04 | 18,800.00 | 19,450.00 | 18,650.00 | 18,970.00 | 18,970.00 | 210,198 |
| 2024-12-03 | 18,550.00 | 19,610.00 | 18,540.00 | 19,510.00 | 19,510.00 | 175,254 |
| 2024-12-02 | 19,160.00 | 19,400.00 | 18,110.00 | 18,750.00 | 18,750.00 | 304,686 |
| 2024-11-29 | 19,350.00 | 19,400.00 | 18,890.00 | 19,150.00 | 19,150.00 | 177,246 |
| 2024-11-28 | 19,720.00 | 19,720.00 | 19,100.00 | 19,150.00 | 19,150.00 | 260,703 |
| 2024-11-27 | 20,350.00 | 20,500.00 | 19,340.00 | 19,720.00 | 19,720.00 | 621,813 |
| 2024-11-26 | 21,550.00 | 21,600.00 | 20,050.00 | 20,500.00 | 20,500.00 | 600,768 |
| 2024-11-25 | 21,200.00 | 22,450.00 | 21,050.00 | 21,550.00 | 21,550.00 | 784,520 |
| 2024-11-22 | 20,400.00 | 21,150.00 | 20,050.00 | 20,950.00 | 20,950.00 | 414,243 |
| 2024-11-21 | 21,450.00 | 21,450.00 | 20,150.00 | 20,350.00 | 20,350.00 | 562,861 |
| 2024-11-20 | 20,750.00 | 21,750.00 | 20,550.00 | 21,450.00 | 21,450.00 | 650,144 |
| 2024-11-19 | 20,600.00 | 21,200.00 | 20,200.00 | 20,550.00 | 20,550.00 | 325,614 |
| 2024-11-18 | 21,300.00 | 21,650.00 | 20,350.00 | 20,500.00 | 20,500.00 | 610,639 |
| 2024-11-15 | 20,300.00 | 21,750.00 | 20,000.00 | 21,300.00 | 21,300.00 | 982,079 |
| 2024-11-14 | 20,250.00 | 22,500.00 | 19,230.00 | 20,350.00 | 20,350.00 | 2,498,429 |
| 2024-11-13 | 20,400.00 | 20,600.00 | 19,860.00 | 19,900.00 | 19,900.00 | 439,594 |
| 2024-11-12 | 21,500.00 | 21,750.00 | 20,100.00 | 20,200.00 | 20,200.00 | 722,311 |
| 2024-11-11 | 20,400.00 | 21,600.00 | 20,300.00 | 21,000.00 | 21,000.00 | 982,735 |
| 2024-11-08 | 20,650.00 | 20,950.00 | 19,800.00 | 20,200.00 | 20,200.00 | 597,057 |
| 2024-11-07 | 19,770.00 | 22,100.00 | 19,600.00 | 20,800.00 | 20,800.00 | 1,791,573 |
| 2024-11-06 | 19,250.00 | 19,940.00 | 19,100.00 | 19,680.00 | 19,680.00 | 296,205 |
| 2024-11-05 | 18,410.00 | 19,310.00 | 18,400.00 | 19,250.00 | 19,250.00 | 314,496 |
| 2024-11-04 | 18,850.00 | 18,850.00 | 18,270.00 | 18,500.00 | 18,500.00 | 320,317 |
| 2024-11-01 | 18,890.00 | 19,110.00 | 18,330.00 | 18,820.00 | 18,820.00 | 203,185 |
| 2024-10-31 | 19,230.00 | 19,260.00 | 18,910.00 | 19,070.00 | 19,070.00 | 175,258 |
| 2024-10-30 | 19,600.00 | 19,700.00 | 19,080.00 | 19,230.00 | 19,230.00 | 287,997 |
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.