STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,615.00 | 4,140.00 | 3,435.00 | 4,140.00 | 4,140.00 | 1,360,243 |
| 2026-07-16 | 4,030.00 | 4,430.00 | 3,060.00 | 3,185.00 | 3,185.00 | 4,996,903 |
| 2026-07-15 | 4,290.00 | 4,290.00 | 3,300.00 | 3,740.00 | 3,740.00 | 10,062,858 |
| 2026-07-14 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 175,061 |
| 2026-07-13 | 2,020.00 | 2,540.00 | 1,980.00 | 2,540.00 | 2,540.00 | 154,767 |
| 2026-07-10 | 1,865.00 | 1,999.00 | 1,855.00 | 1,954.00 | 1,954.00 | 46,707 |
| 2026-07-09 | 2,025.00 | 2,120.00 | 1,890.00 | 1,902.00 | 1,902.00 | 148,990 |
| 2026-07-08 | 2,280.00 | 2,425.00 | 2,030.00 | 2,110.00 | 2,110.00 | 214,617 |
| 2026-07-07 | 2,060.00 | 2,265.00 | 2,060.00 | 2,265.00 | 2,265.00 | 64,967 |
| 2026-07-06 | 1,988.00 | 2,090.00 | 1,981.00 | 2,060.00 | 2,060.00 | 39,890 |
| 2026-07-03 | 1,850.00 | 1,998.00 | 1,850.00 | 1,988.00 | 1,988.00 | 29,588 |
| 2026-07-02 | 1,951.00 | 2,035.00 | 1,901.00 | 1,927.00 | 1,927.00 | 50,056 |
| 2026-07-01 | 1,886.00 | 2,045.00 | 1,830.00 | 2,040.00 | 2,040.00 | 50,016 |
| 2026-06-30 | 1,801.00 | 1,905.00 | 1,801.00 | 1,886.00 | 1,886.00 | 33,635 |
| 2026-06-29 | 1,709.00 | 1,875.00 | 1,709.00 | 1,875.00 | 1,875.00 | 82,399 |
| 2026-06-26 | 1,856.00 | 1,856.00 | 1,669.00 | 1,733.00 | 1,733.00 | 83,201 |
| 2026-06-25 | 1,963.00 | 2,075.00 | 1,842.00 | 1,878.00 | 1,878.00 | 95,254 |
| 2026-06-24 | 2,010.00 | 2,165.00 | 1,931.00 | 1,963.00 | 1,963.00 | 108,334 |
| 2026-06-23 | 2,225.00 | 2,440.00 | 2,040.00 | 2,040.00 | 2,040.00 | 97,459 |
| 2026-06-22 | 2,325.00 | 2,330.00 | 2,195.00 | 2,225.00 | 2,225.00 | 83,481 |
| 2026-06-19 | 2,490.00 | 2,490.00 | 2,260.00 | 2,345.00 | 2,345.00 | 114,121 |
| 2026-06-18 | 2,675.00 | 2,675.00 | 2,490.00 | 2,495.00 | 2,495.00 | 79,425 |
| 2026-06-17 | 2,680.00 | 2,760.00 | 2,630.00 | 2,675.00 | 2,675.00 | 77,023 |
| 2026-06-16 | 2,750.00 | 2,885.00 | 2,615.00 | 2,665.00 | 2,665.00 | 141,013 |
| 2026-06-15 | 2,895.00 | 3,060.00 | 2,700.00 | 2,725.00 | 2,725.00 | 373,226 |
| 2026-06-12 | 3,545.00 | 3,790.00 | 2,890.00 | 2,895.00 | 2,895.00 | 1,445,745 |
| 2026-06-11 | 2,670.00 | 3,380.00 | 2,650.00 | 3,380.00 | 3,380.00 | 375,829 |
| 2026-06-10 | 2,650.00 | 2,765.00 | 2,500.00 | 2,600.00 | 2,600.00 | 57,119 |
| 2026-06-09 | 2,545.00 | 2,780.00 | 2,545.00 | 2,740.00 | 2,740.00 | 70,881 |
| 2026-06-08 | 2,750.00 | 2,785.00 | 2,570.00 | 2,570.00 | 2,570.00 | 58,712 |
| 2026-06-05 | 2,895.00 | 2,930.00 | 2,725.00 | 2,880.00 | 2,880.00 | 66,196 |
| 2026-06-04 | 2,715.00 | 2,890.00 | 2,700.00 | 2,825.00 | 2,825.00 | 82,142 |
| 2026-06-02 | 2,850.00 | 2,850.00 | 2,610.00 | 2,715.00 | 2,715.00 | 86,213 |
| 2026-06-01 | 3,080.00 | 3,285.00 | 2,790.00 | 2,855.00 | 2,855.00 | 101,916 |
| 2026-05-29 | 3,190.00 | 3,190.00 | 2,910.00 | 3,080.00 | 3,080.00 | 96,786 |
| 2026-05-28 | 3,145.00 | 3,455.00 | 2,885.00 | 3,060.00 | 3,060.00 | 315,940 |
| 2026-05-27 | 3,240.00 | 3,245.00 | 3,100.00 | 3,175.00 | 3,175.00 | 83,390 |
| 2026-05-26 | 3,510.00 | 3,520.00 | 3,240.00 | 3,245.00 | 3,245.00 | 115,493 |
| 2026-05-22 | 3,510.00 | 3,585.00 | 3,495.00 | 3,520.00 | 3,520.00 | 43,861 |
| 2026-05-21 | 3,385.00 | 3,605.00 | 3,385.00 | 3,500.00 | 3,500.00 | 43,756 |
| 2026-05-20 | 3,555.00 | 3,600.00 | 3,260.00 | 3,415.00 | 3,415.00 | 57,656 |
| 2026-05-19 | 3,715.00 | 3,795.00 | 3,555.00 | 3,555.00 | 3,555.00 | 71,992 |
| 2026-05-18 | 3,610.00 | 3,800.00 | 3,485.00 | 3,715.00 | 3,715.00 | 149,722 |
| 2026-05-15 | 3,925.00 | 4,090.00 | 3,560.00 | 3,610.00 | 3,610.00 | 344,438 |
| 2026-05-14 | 4,055.00 | 4,350.00 | 3,885.00 | 3,925.00 | 3,925.00 | 280,542 |
| 2026-05-13 | 3,805.00 | 4,720.00 | 3,750.00 | 4,055.00 | 4,055.00 | 1,178,145 |
| 2026-05-12 | 3,695.00 | 4,500.00 | 3,400.00 | 3,895.00 | 3,895.00 | 1,307,346 |
| 2026-05-11 | 3,875.00 | 3,965.00 | 3,640.00 | 3,695.00 | 3,695.00 | 147,371 |
| 2026-05-08 | 4,090.00 | 4,155.00 | 3,850.00 | 3,910.00 | 3,910.00 | 110,342 |
| 2026-05-07 | 3,835.00 | 4,125.00 | 3,835.00 | 4,090.00 | 4,090.00 | 209,498 |
| 2026-05-06 | 4,045.00 | 4,045.00 | 3,840.00 | 3,865.00 | 3,865.00 | 146,319 |
| 2026-05-04 | 4,350.00 | 4,360.00 | 3,930.00 | 4,020.00 | 4,020.00 | 429,214 |
| 2026-04-30 | 4,825.00 | 4,835.00 | 4,310.00 | 4,320.00 | 4,320.00 | 433,182 |
| 2026-04-29 | 4,975.00 | 5,040.00 | 4,815.00 | 4,825.00 | 4,825.00 | 124,468 |
| 2026-04-28 | 4,990.00 | 5,050.00 | 4,945.00 | 4,975.00 | 4,975.00 | 80,238 |
| 2026-04-27 | 5,000.00 | 5,020.00 | 4,930.00 | 5,000.00 | 5,000.00 | 95,816 |
| 2026-04-24 | 4,905.00 | 4,970.00 | 4,790.00 | 4,955.00 | 4,955.00 | 273,918 |
| 2026-04-23 | 5,200.00 | 5,240.00 | 4,925.00 | 4,950.00 | 4,950.00 | 481,435 |
| 2026-04-22 | 5,970.00 | 5,970.00 | 4,995.00 | 5,200.00 | 5,200.00 | 1,479,907 |
| 2026-04-21 | 6,140.00 | 6,140.00 | 5,890.00 | 5,990.00 | 5,990.00 | 235,131 |
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.