STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 12,100.00 | 13,520.00 | 12,090.00 | 12,200.00 | 12,200.00 | 1,140,274 |
| 2023-10-31 | 12,500.00 | 12,810.00 | 11,740.00 | 11,810.00 | 11,810.00 | 371,431 |
| 2023-10-30 | 11,690.00 | 13,460.00 | 11,670.00 | 12,700.00 | 12,700.00 | 2,288,514 |
| 2023-10-27 | 12,000.00 | 12,540.00 | 11,600.00 | 11,600.00 | 11,600.00 | 447,693 |
| 2023-10-26 | 12,900.00 | 13,200.00 | 12,040.00 | 12,040.00 | 12,040.00 | 564,333 |
| 2023-10-25 | 14,000.00 | 14,800.00 | 13,440.00 | 13,550.00 | 13,550.00 | 1,069,488 |
| 2023-10-24 | 14,150.00 | 14,560.00 | 13,360.00 | 13,860.00 | 13,860.00 | 771,278 |
| 2023-10-23 | 14,140.00 | 15,500.00 | 14,040.00 | 14,190.00 | 14,190.00 | 1,095,899 |
| 2023-10-20 | 15,000.00 | 16,480.00 | 14,270.00 | 14,290.00 | 14,290.00 | 2,311,616 |
| 2023-10-19 | 15,200.00 | 18,800.00 | 15,150.00 | 16,460.00 | 16,460.00 | 7,676,963 |
| 2023-10-18 | 15,510.00 | 19,100.00 | 14,140.00 | 15,780.00 | 15,780.00 | 4,921,320 |
| 2023-10-17 | 16,000.00 | 16,490.00 | 15,200.00 | 15,270.00 | 15,270.00 | 660,066 |
| 2023-10-16 | 16,250.00 | 16,450.00 | 15,050.00 | 15,370.00 | 15,370.00 | 636,869 |
| 2023-10-13 | 18,200.00 | 18,430.00 | 16,390.00 | 16,710.00 | 16,710.00 | 625,448 |
| 2023-10-12 | 18,400.00 | 19,400.00 | 17,770.00 | 17,820.00 | 17,820.00 | 1,088,951 |
| 2023-10-11 | 17,200.00 | 19,500.00 | 17,020.00 | 18,110.00 | 18,110.00 | 3,594,275 |
| 2023-10-10 | 19,050.00 | 20,100.00 | 16,550.00 | 16,550.00 | 16,550.00 | 2,359,514 |
| 2023-10-06 | 16,060.00 | 20,850.00 | 16,050.00 | 19,230.00 | 19,230.00 | 6,193,315 |
| 2023-10-05 | 17,350.00 | 17,500.00 | 16,170.00 | 16,230.00 | 16,230.00 | 1,047,945 |
| 2023-10-04 | 19,720.00 | 20,400.00 | 17,410.00 | 17,450.00 | 17,450.00 | 1,470,742 |
| 2023-09-27 | 20,550.00 | 20,750.00 | 19,100.00 | 19,630.00 | 19,630.00 | 1,336,401 |
| 2023-09-26 | 21,550.00 | 25,500.00 | 20,150.00 | 20,900.00 | 20,900.00 | 3,802,166 |
| 2023-09-25 | 24,550.00 | 24,600.00 | 21,350.00 | 22,050.00 | 22,050.00 | 1,307,435 |
| 2023-09-22 | 25,800.00 | 26,000.00 | 24,000.00 | 24,650.00 | 24,650.00 | 1,465,525 |
| 2023-09-21 | 29,700.00 | 32,550.00 | 26,400.00 | 27,200.00 | 27,200.00 | 6,034,242 |
| 2023-09-20 | 26,550.00 | 30,550.00 | 25,700.00 | 30,550.00 | 30,550.00 | 8,265,638 |
| 2023-09-19 | 25,400.00 | 28,750.00 | 23,150.00 | 23,500.00 | 23,500.00 | 3,314,914 |
| 2023-09-18 | 35,000.00 | 38,200.00 | 25,750.00 | 26,200.00 | 26,200.00 | 8,667,877 |
| 2023-09-15 | 25,100.00 | 32,600.00 | 25,100.00 | 32,600.00 | 32,600.00 | 1,930,735 |
← NewerPage 13 of 13 · 749 trading days
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.