Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19,600.00 | 19,700.00 | 19,080.00 | 19,230.00 | 19,230.00 | 287,997 |
| 2024-10-29 | 19,100.00 | 20,300.00 | 19,100.00 | 20,100.00 | 20,100.00 | 1,318,188 |
| 2024-10-28 | 19,760.00 | 19,930.00 | 18,900.00 | 18,930.00 | 18,930.00 | 280,306 |
| 2024-10-25 | 19,750.00 | 20,200.00 | 19,610.00 | 19,760.00 | 19,760.00 | 212,076 |
| 2024-10-24 | 19,690.00 | 19,770.00 | 19,280.00 | 19,580.00 | 19,580.00 | 249,017 |
| 2024-10-23 | 21,850.00 | 21,950.00 | 19,710.00 | 19,820.00 | 19,820.00 | 756,054 |
| 2024-10-22 | 21,500.00 | 22,000.00 | 21,000.00 | 21,500.00 | 21,500.00 | 409,423 |
| 2024-10-21 | 21,400.00 | 21,800.00 | 20,750.00 | 21,450.00 | 21,450.00 | 420,057 |
| 2024-10-18 | 21,200.00 | 21,250.00 | 20,500.00 | 21,050.00 | 21,050.00 | 517,710 |
| 2024-10-17 | 19,840.00 | 21,300.00 | 19,650.00 | 21,200.00 | 21,200.00 | 671,436 |
| 2024-10-16 | 20,200.00 | 20,450.00 | 19,630.00 | 19,800.00 | 19,800.00 | 216,502 |
| 2024-10-15 | 19,870.00 | 20,650.00 | 19,610.00 | 20,450.00 | 20,450.00 | 412,673 |
| 2024-10-14 | 19,460.00 | 19,740.00 | 19,320.00 | 19,700.00 | 19,700.00 | 156,013 |
| 2024-10-11 | 19,850.00 | 19,860.00 | 19,200.00 | 19,450.00 | 19,450.00 | 239,636 |
| 2024-10-10 | 19,870.00 | 20,350.00 | 19,200.00 | 19,710.00 | 19,710.00 | 278,756 |
| 2024-10-08 | 19,670.00 | 20,150.00 | 19,500.00 | 19,890.00 | 19,890.00 | 224,330 |
| 2024-10-07 | 19,650.00 | 19,730.00 | 19,040.00 | 19,670.00 | 19,670.00 | 301,579 |
| 2024-10-04 | 19,200.00 | 19,530.00 | 18,770.00 | 19,390.00 | 19,390.00 | 303,397 |
| 2024-10-02 | 17,950.00 | 19,300.00 | 17,830.00 | 18,950.00 | 18,950.00 | 397,300 |
| 2024-09-30 | 18,410.00 | 18,770.00 | 18,020.00 | 18,120.00 | 18,120.00 | 253,412 |
| 2024-09-27 | 18,460.00 | 18,530.00 | 17,870.00 | 18,150.00 | 18,150.00 | 265,918 |
| 2024-09-26 | 18,200.00 | 18,340.00 | 18,020.00 | 18,340.00 | 18,340.00 | 145,020 |
| 2024-09-25 | 18,350.00 | 18,730.00 | 18,030.00 | 18,160.00 | 18,160.00 | 251,902 |
| 2024-09-24 | 19,620.00 | 19,620.00 | 17,900.00 | 18,300.00 | 18,300.00 | 550,292 |
| 2024-09-23 | 20,050.00 | 20,550.00 | 19,740.00 | 19,800.00 | 19,800.00 | 1,531,196 |
| 2024-09-20 | 19,500.00 | 20,450.00 | 19,300.00 | 19,610.00 | 19,610.00 | 222,378 |
| 2024-09-19 | 19,400.00 | 20,150.00 | 19,000.00 | 19,600.00 | 19,600.00 | 231,195 |
| 2024-09-13 | 19,190.00 | 19,830.00 | 19,050.00 | 19,400.00 | 19,400.00 | 299,084 |
| 2024-09-12 | 18,800.00 | 19,170.00 | 18,300.00 | 19,130.00 | 19,130.00 | 194,152 |
| 2024-09-11 | 18,250.00 | 18,610.00 | 18,030.00 | 18,610.00 | 18,610.00 | 174,117 |
| 2024-09-10 | 18,900.00 | 19,430.00 | 18,000.00 | 18,190.00 | 18,190.00 | 236,140 |
| 2024-09-09 | 17,150.00 | 18,710.00 | 17,140.00 | 18,540.00 | 18,540.00 | 317,076 |
| 2024-09-06 | 18,010.00 | 18,180.00 | 17,140.00 | 17,550.00 | 17,550.00 | 243,314 |
| 2024-09-05 | 19,010.00 | 19,100.00 | 17,550.00 | 18,240.00 | 18,240.00 | 408,294 |
| 2024-09-04 | 19,950.00 | 19,950.00 | 18,000.00 | 19,010.00 | 19,010.00 | 615,417 |
| 2024-09-03 | 20,750.00 | 21,100.00 | 20,350.00 | 20,550.00 | 20,550.00 | 340,688 |
| 2024-09-02 | 20,900.00 | 21,050.00 | 20,400.00 | 20,700.00 | 20,700.00 | 171,033 |
| 2024-08-30 | 20,700.00 | 21,350.00 | 20,550.00 | 20,900.00 | 20,900.00 | 312,269 |
| 2024-08-29 | 21,000.00 | 21,000.00 | 20,150.00 | 20,950.00 | 20,950.00 | 334,089 |
| 2024-08-28 | 20,850.00 | 21,350.00 | 20,350.00 | 20,900.00 | 20,900.00 | 367,969 |
| 2024-08-27 | 20,500.00 | 21,400.00 | 20,500.00 | 21,200.00 | 21,200.00 | 386,591 |
| 2024-08-26 | 21,150.00 | 21,850.00 | 20,300.00 | 20,600.00 | 20,600.00 | 517,969 |
| 2024-08-23 | 21,300.00 | 21,550.00 | 20,300.00 | 21,450.00 | 21,450.00 | 558,086 |
| 2024-08-22 | 22,000.00 | 22,200.00 | 20,600.00 | 21,800.00 | 21,800.00 | 621,344 |
| 2024-08-21 | 22,000.00 | 22,400.00 | 21,350.00 | 22,250.00 | 22,250.00 | 596,327 |
| 2024-08-20 | 22,000.00 | 22,800.00 | 21,200.00 | 22,200.00 | 22,200.00 | 1,004,548 |
| 2024-08-19 | 22,250.00 | 24,400.00 | 21,200.00 | 23,000.00 | 23,000.00 | 4,250,385 |
| 2024-08-16 | 16,650.00 | 21,550.00 | 16,420.00 | 21,550.00 | 21,550.00 | 3,998,099 |
| 2024-08-14 | 14,250.00 | 17,590.00 | 14,060.00 | 16,610.00 | 16,610.00 | 2,116,548 |
| 2024-08-13 | 14,250.00 | 14,320.00 | 14,010.00 | 14,150.00 | 14,150.00 | 78,385 |
| 2024-08-12 | 14,290.00 | 14,290.00 | 14,000.00 | 14,260.00 | 14,260.00 | 72,537 |
| 2024-08-09 | 14,430.00 | 14,650.00 | 14,110.00 | 14,220.00 | 14,220.00 | 121,951 |
| 2024-08-08 | 14,000.00 | 14,530.00 | 13,760.00 | 14,310.00 | 14,310.00 | 104,751 |
| 2024-08-07 | 14,500.00 | 14,700.00 | 14,110.00 | 14,110.00 | 14,110.00 | 108,804 |
| 2024-08-06 | 13,850.00 | 14,400.00 | 13,280.00 | 14,300.00 | 14,300.00 | 178,714 |
| 2024-08-05 | 15,000.00 | 15,050.00 | 12,880.00 | 13,690.00 | 13,690.00 | 263,744 |
| 2024-08-02 | 15,710.00 | 16,090.00 | 15,200.00 | 15,250.00 | 15,250.00 | 158,151 |
| 2024-08-01 | 16,150.00 | 16,380.00 | 16,010.00 | 16,100.00 | 16,100.00 | 135,704 |
| 2024-07-31 | 16,590.00 | 17,000.00 | 15,950.00 | 16,150.00 | 16,150.00 | 152,704 |
| 2024-07-30 | 17,080.00 | 17,080.00 | 16,530.00 | 16,700.00 | 16,700.00 | 94,212 |
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.