STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,950.00 | 11,360.00 | 10,700.00 | 11,160.00 | 11,160.00 | 130,504 |
| 2024-07-23 | 11,350.00 | 11,560.00 | 10,990.00 | 10,990.00 | 10,990.00 | 138,508 |
| 2024-07-22 | 11,550.00 | 11,890.00 | 11,100.00 | 11,440.00 | 11,440.00 | 279,499 |
| 2024-07-19 | 11,300.00 | 11,430.00 | 11,050.00 | 11,320.00 | 11,320.00 | 145,563 |
| 2024-07-18 | 11,650.00 | 11,880.00 | 11,170.00 | 11,420.00 | 11,420.00 | 241,686 |
| 2024-07-17 | 11,930.00 | 12,950.00 | 11,830.00 | 11,830.00 | 11,830.00 | 643,195 |
| 2024-07-16 | 11,850.00 | 13,030.00 | 11,650.00 | 12,090.00 | 12,090.00 | 909,133 |
| 2024-07-15 | 12,000.00 | 12,120.00 | 11,550.00 | 11,790.00 | 11,790.00 | 235,924 |
| 2024-07-12 | 12,880.00 | 13,120.00 | 12,000.00 | 12,000.00 | 12,000.00 | 486,709 |
| 2024-07-11 | 13,200.00 | 13,630.00 | 12,720.00 | 13,320.00 | 13,320.00 | 561,619 |
| 2024-07-10 | 12,590.00 | 14,090.00 | 12,490.00 | 13,150.00 | 13,150.00 | 1,548,849 |
| 2024-07-09 | 12,840.00 | 12,860.00 | 12,220.00 | 12,640.00 | 12,640.00 | 392,939 |
| 2024-07-08 | 13,130.00 | 13,180.00 | 12,580.00 | 12,840.00 | 12,840.00 | 564,937 |
| 2024-07-05 | 14,180.00 | 14,490.00 | 13,540.00 | 13,750.00 | 13,750.00 | 675,389 |
| 2024-07-04 | 13,470.00 | 14,560.00 | 13,100.00 | 14,560.00 | 14,560.00 | 1,131,327 |
| 2024-07-03 | 14,820.00 | 15,060.00 | 13,880.00 | 14,000.00 | 14,000.00 | 822,517 |
| 2024-07-02 | 14,640.00 | 15,400.00 | 14,490.00 | 15,130.00 | 15,130.00 | 965,581 |
| 2024-07-01 | 15,400.00 | 17,010.00 | 15,050.00 | 15,200.00 | 15,200.00 | 8,076,726 |
| 2024-06-28 | 14,580.00 | 16,700.00 | 14,420.00 | 14,990.00 | 14,990.00 | 14,188,560 |
| 2024-06-27 | 13,490.00 | 13,610.00 | 12,810.00 | 13,350.00 | 13,350.00 | 1,933,126 |
| 2024-06-26 | 13,780.00 | 14,350.00 | 13,250.00 | 13,660.00 | 13,660.00 | 3,787,646 |
| 2024-06-25 | 12,830.00 | 14,230.00 | 12,460.00 | 13,560.00 | 13,560.00 | 12,294,750 |
| 2024-06-24 | 10,230.00 | 11,500.00 | 10,110.00 | 10,950.00 | 10,950.00 | 3,160,356 |
| 2024-06-21 | 10,530.00 | 11,770.00 | 10,010.00 | 10,080.00 | 10,080.00 | 2,041,921 |
| 2024-06-20 | 9,470.00 | 10,870.00 | 9,400.00 | 10,220.00 | 10,220.00 | 1,246,313 |
| 2024-06-19 | 9,170.00 | 9,650.00 | 9,130.00 | 9,650.00 | 9,650.00 | 122,122 |
| 2024-06-18 | 9,360.00 | 9,690.00 | 9,100.00 | 9,170.00 | 9,170.00 | 126,481 |
| 2024-06-17 | 10,000.00 | 10,000.00 | 9,310.00 | 9,310.00 | 9,310.00 | 141,416 |
| 2024-06-14 | 9,560.00 | 10,300.00 | 9,360.00 | 9,850.00 | 9,850.00 | 396,842 |
| 2024-06-13 | 9,810.00 | 9,810.00 | 9,300.00 | 9,550.00 | 9,550.00 | 154,799 |
| 2024-06-12 | 10,070.00 | 10,260.00 | 9,800.00 | 9,820.00 | 9,820.00 | 175,183 |
| 2024-06-11 | 10,530.00 | 10,540.00 | 10,000.00 | 10,030.00 | 10,030.00 | 313,630 |
| 2024-06-10 | 10,810.00 | 12,290.00 | 10,410.00 | 10,500.00 | 10,500.00 | 2,040,302 |
| 2024-06-07 | 9,970.00 | 11,000.00 | 9,720.00 | 10,860.00 | 10,860.00 | 1,040,517 |
| 2024-06-05 | 11,970.00 | 11,970.00 | 10,070.00 | 10,080.00 | 10,080.00 | 1,849,920 |
| 2024-06-04 | 10,620.00 | 11,330.00 | 10,030.00 | 10,600.00 | 10,600.00 | 1,546,143 |
| 2024-06-03 | 11,830.00 | 12,570.00 | 10,750.00 | 10,890.00 | 10,890.00 | 3,271,709 |
| 2024-05-31 | 9,030.00 | 11,200.00 | 8,860.00 | 10,750.00 | 10,750.00 | 7,524,073 |
| 2024-05-30 | 8,010.00 | 9,970.00 | 7,930.00 | 9,020.00 | 9,020.00 | 3,665,310 |
| 2024-05-29 | 7,960.00 | 8,090.00 | 7,710.00 | 8,010.00 | 8,010.00 | 29,541 |
| 2024-05-28 | 8,010.00 | 8,150.00 | 7,640.00 | 8,040.00 | 8,040.00 | 32,989 |
| 2024-05-27 | 8,080.00 | 8,090.00 | 7,850.00 | 8,000.00 | 8,000.00 | 21,694 |
| 2024-05-24 | 8,120.00 | 8,210.00 | 7,950.00 | 7,980.00 | 7,980.00 | 40,758 |
| 2024-05-23 | 8,260.00 | 8,320.00 | 8,160.00 | 8,270.00 | 8,270.00 | 16,248 |
| 2024-05-22 | 8,200.00 | 8,380.00 | 8,110.00 | 8,290.00 | 8,290.00 | 27,197 |
| 2024-05-21 | 8,600.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | 29,387 |
| 2024-05-20 | 8,640.00 | 8,700.00 | 8,450.00 | 8,510.00 | 8,510.00 | 32,603 |
| 2024-05-17 | 8,730.00 | 9,210.00 | 8,500.00 | 8,640.00 | 8,640.00 | 105,825 |
| 2024-05-16 | 8,780.00 | 8,930.00 | 8,680.00 | 8,730.00 | 8,730.00 | 45,552 |
| 2024-05-14 | 9,090.00 | 9,090.00 | 8,710.00 | 8,840.00 | 8,840.00 | 73,302 |
| 2024-05-13 | 8,810.00 | 9,090.00 | 8,630.00 | 9,040.00 | 9,040.00 | 105,757 |
| 2024-05-10 | 8,700.00 | 8,900.00 | 8,600.00 | 8,860.00 | 8,860.00 | 86,117 |
| 2024-05-09 | 8,360.00 | 9,660.00 | 8,340.00 | 8,800.00 | 8,800.00 | 588,305 |
| 2024-05-08 | 8,470.00 | 8,590.00 | 8,230.00 | 8,360.00 | 8,360.00 | 31,212 |
| 2024-05-07 | 8,390.00 | 8,450.00 | 8,240.00 | 8,270.00 | 8,270.00 | 39,851 |
| 2024-05-03 | 8,460.00 | 8,750.00 | 8,290.00 | 8,390.00 | 8,390.00 | 59,848 |
| 2024-05-02 | 8,320.00 | 8,460.00 | 8,250.00 | 8,310.00 | 8,310.00 | 19,912 |
| 2024-04-30 | 8,580.00 | 8,580.00 | 8,390.00 | 8,400.00 | 8,400.00 | 21,281 |
| 2024-04-29 | 8,580.00 | 8,600.00 | 8,410.00 | 8,540.00 | 8,540.00 | 39,132 |
| 2024-04-26 | 8,310.00 | 8,570.00 | 8,210.00 | 8,500.00 | 8,500.00 | 26,758 |
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.