STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 11,050.00 | 11,070.00 | 10,800.00 | 10,920.00 | 10,920.00 | 69,303 |
| 2024-01-25 | 11,160.00 | 11,220.00 | 10,700.00 | 10,880.00 | 10,880.00 | 89,407 |
| 2024-01-24 | 11,620.00 | 11,890.00 | 11,200.00 | 11,230.00 | 11,230.00 | 133,816 |
| 2024-01-23 | 11,500.00 | 12,000.00 | 11,500.00 | 11,620.00 | 11,620.00 | 166,149 |
| 2024-01-22 | 12,200.00 | 12,230.00 | 11,530.00 | 11,550.00 | 11,550.00 | 271,433 |
| 2024-01-19 | 12,300.00 | 12,410.00 | 12,150.00 | 12,180.00 | 12,180.00 | 271,704 |
| 2024-01-18 | 13,000.00 | 13,020.00 | 12,190.00 | 12,460.00 | 12,460.00 | 460,454 |
| 2024-01-17 | 12,460.00 | 14,430.00 | 12,380.00 | 12,780.00 | 12,780.00 | 4,331,970 |
| 2024-01-16 | 12,860.00 | 12,880.00 | 11,900.00 | 12,140.00 | 12,140.00 | 344,883 |
| 2024-01-15 | 13,310.00 | 13,530.00 | 12,730.00 | 12,910.00 | 12,910.00 | 781,079 |
| 2024-01-12 | 13,300.00 | 14,240.00 | 12,560.00 | 12,730.00 | 12,730.00 | 2,796,547 |
| 2024-01-11 | 12,210.00 | 12,400.00 | 12,150.00 | 12,170.00 | 12,170.00 | 141,829 |
| 2024-01-10 | 12,260.00 | 12,570.00 | 12,150.00 | 12,250.00 | 12,250.00 | 147,603 |
| 2024-01-09 | 12,080.00 | 12,900.00 | 12,050.00 | 12,250.00 | 12,250.00 | 541,162 |
| 2024-01-08 | 12,380.00 | 12,440.00 | 12,130.00 | 12,230.00 | 12,230.00 | 130,668 |
| 2024-01-05 | 12,580.00 | 12,690.00 | 12,250.00 | 12,370.00 | 12,370.00 | 388,646 |
| 2024-01-04 | 12,300.00 | 14,450.00 | 12,100.00 | 13,050.00 | 13,050.00 | 3,591,131 |
| 2024-01-03 | 12,330.00 | 12,350.00 | 11,910.00 | 11,940.00 | 11,940.00 | 113,499 |
| 2024-01-02 | 12,500.00 | 12,500.00 | 12,250.00 | 12,350.00 | 12,350.00 | 71,478 |
| 2023-12-28 | 12,400.00 | 12,600.00 | 12,200.00 | 12,330.00 | 12,330.00 | 104,251 |
| 2023-12-27 | 12,360.00 | 12,950.00 | 12,040.00 | 12,300.00 | 12,300.00 | 241,284 |
| 2023-12-26 | 12,710.00 | 13,070.00 | 12,220.00 | 12,220.00 | 12,220.00 | 174,914 |
| 2023-12-22 | 13,190.00 | 13,220.00 | 12,730.00 | 12,980.00 | 12,980.00 | 212,637 |
| 2023-12-21 | 13,900.00 | 13,980.00 | 13,120.00 | 13,150.00 | 13,150.00 | 399,497 |
| 2023-12-20 | 13,530.00 | 14,070.00 | 13,130.00 | 13,610.00 | 13,610.00 | 642,835 |
| 2023-12-19 | 14,220.00 | 14,500.00 | 13,310.00 | 13,530.00 | 13,530.00 | 634,120 |
| 2023-12-18 | 14,200.00 | 14,700.00 | 13,200.00 | 13,890.00 | 13,890.00 | 965,818 |
| 2023-12-15 | 13,310.00 | 13,730.00 | 12,770.00 | 12,950.00 | 12,950.00 | 401,024 |
| 2023-12-14 | 13,500.00 | 15,570.00 | 12,700.00 | 13,310.00 | 13,310.00 | 2,894,262 |
| 2023-12-13 | 13,900.00 | 14,090.00 | 13,050.00 | 13,230.00 | 13,230.00 | 258,137 |
| 2023-12-12 | 13,840.00 | 14,750.00 | 13,530.00 | 13,960.00 | 13,960.00 | 655,796 |
| 2023-12-11 | 13,670.00 | 14,060.00 | 13,360.00 | 13,680.00 | 13,680.00 | 328,860 |
| 2023-12-08 | 14,150.00 | 14,890.00 | 13,500.00 | 13,600.00 | 13,600.00 | 580,384 |
| 2023-12-07 | 14,750.00 | 15,100.00 | 13,710.00 | 14,070.00 | 14,070.00 | 522,520 |
| 2023-12-06 | 15,530.00 | 15,990.00 | 14,200.00 | 14,950.00 | 14,950.00 | 1,216,129 |
| 2023-12-05 | 14,680.00 | 15,590.00 | 14,010.00 | 15,100.00 | 15,100.00 | 1,959,509 |
| 2023-12-04 | 12,790.00 | 15,670.00 | 12,610.00 | 15,200.00 | 15,200.00 | 5,695,242 |
| 2023-12-01 | 12,820.00 | 13,570.00 | 12,350.00 | 12,530.00 | 12,530.00 | 1,257,062 |
| 2023-11-30 | 11,450.00 | 14,200.00 | 11,420.00 | 12,810.00 | 12,810.00 | 4,535,096 |
| 2023-11-29 | 11,740.00 | 11,740.00 | 11,380.00 | 11,420.00 | 11,420.00 | 144,526 |
| 2023-11-28 | 11,820.00 | 12,000.00 | 11,420.00 | 11,550.00 | 11,550.00 | 200,134 |
| 2023-11-27 | 11,720.00 | 12,450.00 | 11,650.00 | 11,820.00 | 11,820.00 | 486,810 |
| 2023-11-24 | 12,140.00 | 12,140.00 | 11,620.00 | 11,710.00 | 11,710.00 | 224,152 |
| 2023-11-23 | 12,560.00 | 12,780.00 | 12,150.00 | 12,150.00 | 12,150.00 | 304,603 |
| 2023-11-22 | 12,110.00 | 13,100.00 | 11,930.00 | 12,560.00 | 12,560.00 | 948,903 |
| 2023-11-21 | 12,010.00 | 12,460.00 | 11,780.00 | 12,110.00 | 12,110.00 | 313,710 |
| 2023-11-20 | 11,430.00 | 12,600.00 | 11,080.00 | 12,140.00 | 12,140.00 | 932,528 |
| 2023-11-17 | 12,430.00 | 12,430.00 | 11,360.00 | 11,460.00 | 11,460.00 | 349,813 |
| 2023-11-16 | 12,400.00 | 12,690.00 | 12,110.00 | 12,150.00 | 12,150.00 | 489,882 |
| 2023-11-15 | 11,820.00 | 13,500.00 | 11,660.00 | 12,250.00 | 12,250.00 | 3,296,176 |
| 2023-11-14 | 12,030.00 | 12,400.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1,286,362 |
| 2023-11-13 | 10,520.00 | 13,400.00 | 10,310.00 | 12,460.00 | 12,460.00 | 5,150,818 |
| 2023-11-10 | 10,700.00 | 10,700.00 | 10,110.00 | 10,400.00 | 10,400.00 | 135,272 |
| 2023-11-09 | 10,980.00 | 11,000.00 | 10,520.00 | 10,840.00 | 10,840.00 | 175,805 |
| 2023-11-08 | 11,410.00 | 11,420.00 | 10,950.00 | 10,970.00 | 10,970.00 | 228,127 |
| 2023-11-07 | 12,250.00 | 12,250.00 | 11,080.00 | 11,320.00 | 11,320.00 | 456,585 |
| 2023-11-06 | 12,150.00 | 12,430.00 | 11,850.00 | 12,170.00 | 12,170.00 | 523,439 |
| 2023-11-03 | 12,700.00 | 13,230.00 | 11,840.00 | 11,990.00 | 11,990.00 | 498,685 |
| 2023-11-02 | 12,200.00 | 13,040.00 | 12,200.00 | 12,590.00 | 12,590.00 | 459,542 |
| 2023-11-01 | 12,100.00 | 13,520.00 | 12,090.00 | 12,200.00 | 12,200.00 | 1,140,274 |
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.