STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,320.00 | 8,650.00 | 8,190.00 | 8,310.00 | 8,310.00 | 26,462 |
| 2024-04-24 | 8,320.00 | 8,600.00 | 8,290.00 | 8,370.00 | 8,370.00 | 66,406 |
| 2024-04-23 | 7,910.00 | 8,380.00 | 7,830.00 | 8,300.00 | 8,300.00 | 90,255 |
| 2024-04-22 | 7,590.00 | 8,050.00 | 7,550.00 | 7,900.00 | 7,900.00 | 69,023 |
| 2024-04-19 | 7,360.00 | 8,090.00 | 7,310.00 | 7,690.00 | 7,690.00 | 174,482 |
| 2024-04-18 | 7,000.00 | 7,600.00 | 6,930.00 | 7,510.00 | 7,510.00 | 82,200 |
| 2024-04-17 | 7,050.00 | 7,140.00 | 6,960.00 | 7,000.00 | 7,000.00 | 27,840 |
| 2024-04-16 | 7,240.00 | 7,240.00 | 6,920.00 | 7,050.00 | 7,050.00 | 88,484 |
| 2024-04-15 | 7,310.00 | 7,580.00 | 7,240.00 | 7,290.00 | 7,290.00 | 52,066 |
| 2024-04-12 | 7,670.00 | 7,670.00 | 7,440.00 | 7,470.00 | 7,470.00 | 39,875 |
| 2024-04-11 | 7,730.00 | 7,990.00 | 7,570.00 | 7,570.00 | 7,570.00 | 40,351 |
| 2024-04-09 | 7,820.00 | 7,890.00 | 7,700.00 | 7,730.00 | 7,730.00 | 29,831 |
| 2024-04-08 | 8,030.00 | 8,030.00 | 7,610.00 | 7,820.00 | 7,820.00 | 75,562 |
| 2024-04-05 | 8,390.00 | 8,390.00 | 7,950.00 | 7,960.00 | 7,960.00 | 58,305 |
| 2024-04-04 | 8,340.00 | 8,340.00 | 8,120.00 | 8,170.00 | 8,170.00 | 53,191 |
| 2024-04-03 | 8,210.00 | 8,790.00 | 8,210.00 | 8,210.00 | 8,210.00 | 169,882 |
| 2024-04-02 | 8,390.00 | 8,480.00 | 8,230.00 | 8,290.00 | 8,290.00 | 30,851 |
| 2024-04-01 | 8,170.00 | 8,400.00 | 8,170.00 | 8,390.00 | 8,390.00 | 36,280 |
| 2024-03-29 | 8,430.00 | 8,500.00 | 8,200.00 | 8,230.00 | 8,230.00 | 43,504 |
| 2024-03-28 | 8,550.00 | 8,590.00 | 8,370.00 | 8,430.00 | 8,430.00 | 43,471 |
| 2024-03-27 | 8,500.00 | 9,340.00 | 8,300.00 | 8,590.00 | 8,590.00 | 293,500 |
| 2024-03-26 | 8,330.00 | 8,530.00 | 8,320.00 | 8,450.00 | 8,450.00 | 29,362 |
| 2024-03-25 | 8,360.00 | 8,490.00 | 8,320.00 | 8,320.00 | 8,320.00 | 35,801 |
| 2024-03-22 | 8,350.00 | 8,520.00 | 8,350.00 | 8,440.00 | 8,440.00 | 20,129 |
| 2024-03-21 | 8,500.00 | 8,600.00 | 8,250.00 | 8,430.00 | 8,430.00 | 34,745 |
| 2024-03-20 | 8,410.00 | 8,650.00 | 8,410.00 | 8,480.00 | 8,480.00 | 24,652 |
| 2024-03-19 | 8,550.00 | 8,650.00 | 8,470.00 | 8,490.00 | 8,490.00 | 30,256 |
| 2024-03-18 | 8,730.00 | 8,730.00 | 8,370.00 | 8,580.00 | 8,580.00 | 35,701 |
| 2024-03-15 | 8,750.00 | 8,780.00 | 8,420.00 | 8,500.00 | 8,500.00 | 39,868 |
| 2024-03-14 | 8,480.00 | 9,070.00 | 8,470.00 | 8,740.00 | 8,740.00 | 149,334 |
| 2024-03-13 | 8,550.00 | 8,750.00 | 8,440.00 | 8,550.00 | 8,550.00 | 43,218 |
| 2024-03-12 | 8,550.00 | 8,680.00 | 8,330.00 | 8,670.00 | 8,670.00 | 51,907 |
| 2024-03-11 | 8,360.00 | 8,750.00 | 8,120.00 | 8,530.00 | 8,530.00 | 56,501 |
| 2024-03-08 | 8,800.00 | 8,800.00 | 8,350.00 | 8,420.00 | 8,420.00 | 52,503 |
| 2024-03-07 | 8,840.00 | 8,890.00 | 8,360.00 | 8,690.00 | 8,690.00 | 79,957 |
| 2024-03-06 | 8,810.00 | 8,810.00 | 8,570.00 | 8,810.00 | 8,810.00 | 64,061 |
| 2024-03-05 | 9,140.00 | 9,140.00 | 8,790.00 | 8,810.00 | 8,810.00 | 76,284 |
| 2024-03-04 | 9,070.00 | 9,330.00 | 9,010.00 | 9,090.00 | 9,090.00 | 39,819 |
| 2024-02-29 | 9,430.00 | 9,430.00 | 9,060.00 | 9,060.00 | 9,060.00 | 49,064 |
| 2024-02-28 | 9,150.00 | 9,530.00 | 9,010.00 | 9,240.00 | 9,240.00 | 46,286 |
| 2024-02-27 | 9,540.00 | 9,590.00 | 9,150.00 | 9,210.00 | 9,210.00 | 75,753 |
| 2024-02-26 | 9,870.00 | 9,930.00 | 9,520.00 | 9,590.00 | 9,590.00 | 65,383 |
| 2024-02-23 | 10,000.00 | 10,120.00 | 9,860.00 | 9,860.00 | 9,860.00 | 60,510 |
| 2024-02-22 | 9,970.00 | 10,060.00 | 9,970.00 | 10,000.00 | 10,000.00 | 31,958 |
| 2024-02-21 | 10,110.00 | 10,150.00 | 9,980.00 | 10,030.00 | 10,030.00 | 57,830 |
| 2024-02-20 | 10,210.00 | 10,290.00 | 9,950.00 | 10,110.00 | 10,110.00 | 53,572 |
| 2024-02-19 | 10,500.00 | 10,500.00 | 10,140.00 | 10,210.00 | 10,210.00 | 34,373 |
| 2024-02-16 | 10,300.00 | 10,700.00 | 10,240.00 | 10,300.00 | 10,300.00 | 167,045 |
| 2024-02-15 | 10,130.00 | 10,360.00 | 9,980.00 | 10,270.00 | 10,270.00 | 63,591 |
| 2024-02-14 | 9,930.00 | 10,180.00 | 9,880.00 | 10,080.00 | 10,080.00 | 41,346 |
| 2024-02-13 | 10,020.00 | 10,170.00 | 10,000.00 | 10,030.00 | 10,030.00 | 41,745 |
| 2024-02-08 | 10,150.00 | 10,190.00 | 9,990.00 | 10,020.00 | 10,020.00 | 45,537 |
| 2024-02-07 | 10,000.00 | 10,200.00 | 9,970.00 | 10,150.00 | 10,150.00 | 44,473 |
| 2024-02-06 | 9,950.00 | 10,250.00 | 9,800.00 | 9,970.00 | 9,970.00 | 57,798 |
| 2024-02-05 | 9,930.00 | 10,500.00 | 9,930.00 | 10,090.00 | 10,090.00 | 55,958 |
| 2024-02-02 | 10,000.00 | 10,230.00 | 9,990.00 | 10,040.00 | 10,040.00 | 60,619 |
| 2024-02-01 | 10,240.00 | 10,290.00 | 9,840.00 | 9,980.00 | 9,980.00 | 99,767 |
| 2024-01-31 | 10,610.00 | 10,740.00 | 10,150.00 | 10,240.00 | 10,240.00 | 78,573 |
| 2024-01-30 | 10,800.00 | 11,060.00 | 10,600.00 | 10,720.00 | 10,720.00 | 66,974 |
| 2024-01-29 | 11,400.00 | 11,400.00 | 10,390.00 | 10,790.00 | 10,790.00 | 100,940 |
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.