STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,220.00 | 6,410.00 | 6,110.00 | 6,160.00 | 6,160.00 | 332,005 |
| 2026-04-17 | 6,170.00 | 6,530.00 | 6,080.00 | 6,160.00 | 6,160.00 | 370,053 |
| 2026-04-16 | 6,110.00 | 6,400.00 | 6,010.00 | 6,160.00 | 6,160.00 | 284,614 |
| 2026-04-15 | 6,100.00 | 6,240.00 | 5,950.00 | 6,090.00 | 6,090.00 | 205,352 |
| 2026-04-14 | 6,270.00 | 6,280.00 | 6,020.00 | 6,110.00 | 6,110.00 | 214,946 |
| 2026-04-13 | 6,600.00 | 6,770.00 | 6,230.00 | 6,270.00 | 6,270.00 | 628,142 |
| 2026-04-10 | 5,930.00 | 7,170.00 | 5,910.00 | 6,360.00 | 6,360.00 | 4,164,280 |
| 2026-04-09 | 6,100.00 | 6,200.00 | 5,950.00 | 5,960.00 | 5,960.00 | 239,816 |
| 2026-04-08 | 5,990.00 | 6,080.00 | 5,900.00 | 5,940.00 | 5,940.00 | 416,727 |
| 2026-04-07 | 6,250.00 | 6,630.00 | 6,080.00 | 6,250.00 | 6,250.00 | 445,227 |
| 2026-04-06 | 6,650.00 | 6,660.00 | 6,320.00 | 6,350.00 | 6,350.00 | 239,311 |
| 2026-04-03 | 6,640.00 | 6,900.00 | 6,420.00 | 6,630.00 | 6,630.00 | 605,420 |
| 2026-04-02 | 6,400.00 | 7,540.00 | 6,120.00 | 6,760.00 | 6,760.00 | 3,433,803 |
| 2026-04-01 | 6,370.00 | 6,690.00 | 5,800.00 | 6,400.00 | 6,400.00 | 1,064,139 |
| 2026-03-31 | 6,070.00 | 7,860.00 | 5,870.00 | 7,150.00 | 7,150.00 | 5,791,765 |
| 2026-03-30 | 6,250.00 | 6,430.00 | 6,020.00 | 6,050.00 | 6,050.00 | 171,258 |
| 2026-03-27 | 6,150.00 | 6,280.00 | 5,880.00 | 6,000.00 | 6,000.00 | 159,108 |
| 2026-03-26 | 6,450.00 | 6,450.00 | 6,160.00 | 6,160.00 | 6,160.00 | 114,445 |
| 2026-03-25 | 6,200.00 | 6,390.00 | 6,120.00 | 6,330.00 | 6,330.00 | 121,574 |
| 2026-03-24 | 6,410.00 | 6,910.00 | 6,220.00 | 6,260.00 | 6,260.00 | 660,072 |
| 2026-03-23 | 7,110.00 | 7,430.00 | 6,660.00 | 6,660.00 | 6,660.00 | 1,449,305 |
| 2026-03-20 | 6,760.00 | 6,980.00 | 6,710.00 | 6,870.00 | 6,870.00 | 256,026 |
| 2026-03-19 | 7,140.00 | 7,470.00 | 6,890.00 | 6,910.00 | 6,910.00 | 632,174 |
| 2026-03-18 | 7,530.00 | 7,590.00 | 6,910.00 | 6,940.00 | 6,940.00 | 599,927 |
| 2026-03-17 | 7,410.00 | 8,640.00 | 7,030.00 | 7,690.00 | 7,690.00 | 5,079,141 |
| 2026-03-16 | 6,700.00 | 8,310.00 | 6,700.00 | 7,780.00 | 7,780.00 | 5,762,071 |
| 2026-03-13 | 6,530.00 | 7,250.00 | 6,450.00 | 6,520.00 | 6,520.00 | 1,506,928 |
| 2026-03-12 | 6,640.00 | 6,700.00 | 6,350.00 | 6,540.00 | 6,540.00 | 254,981 |
| 2026-03-11 | 6,730.00 | 6,880.00 | 6,500.00 | 6,520.00 | 6,520.00 | 330,254 |
| 2026-03-10 | 6,740.00 | 7,120.00 | 6,720.00 | 6,770.00 | 6,770.00 | 375,542 |
| 2026-03-09 | 7,500.00 | 7,750.00 | 6,950.00 | 7,200.00 | 7,200.00 | 910,195 |
| 2026-03-06 | 7,820.00 | 7,850.00 | 7,030.00 | 7,170.00 | 7,170.00 | 1,212,363 |
| 2026-03-05 | 6,910.00 | 8,660.00 | 6,340.00 | 7,530.00 | 7,530.00 | 4,046,583 |
| 2026-03-04 | 7,800.00 | 9,600.00 | 7,690.00 | 8,350.00 | 8,350.00 | 7,424,355 |
| 2026-03-03 | 7,530.00 | 7,690.00 | 7,100.00 | 7,690.00 | 7,690.00 | 1,267,480 |
| 2026-02-27 | 6,200.00 | 6,200.00 | 5,850.00 | 5,920.00 | 5,920.00 | 159,509 |
| 2026-02-26 | 6,450.00 | 6,460.00 | 6,230.00 | 6,380.00 | 6,380.00 | 62,996 |
| 2026-02-25 | 6,600.00 | 6,720.00 | 6,450.00 | 6,450.00 | 6,450.00 | 79,709 |
| 2026-02-24 | 6,830.00 | 6,980.00 | 6,580.00 | 6,670.00 | 6,670.00 | 133,669 |
| 2026-02-23 | 6,800.00 | 7,200.00 | 6,400.00 | 6,830.00 | 6,830.00 | 433,864 |
| 2026-02-20 | 6,420.00 | 7,060.00 | 6,380.00 | 6,890.00 | 6,890.00 | 458,823 |
| 2026-02-19 | 6,070.00 | 6,800.00 | 5,960.00 | 6,360.00 | 6,360.00 | 659,134 |
| 2026-02-13 | 6,030.00 | 6,110.00 | 5,820.00 | 5,830.00 | 5,830.00 | 55,662 |
| 2026-02-12 | 6,150.00 | 6,230.00 | 6,050.00 | 6,090.00 | 6,090.00 | 23,156 |
| 2026-02-11 | 6,240.00 | 6,280.00 | 6,010.00 | 6,200.00 | 6,200.00 | 26,559 |
| 2026-02-10 | 6,010.00 | 6,310.00 | 5,930.00 | 6,300.00 | 6,300.00 | 90,138 |
| 2026-02-09 | 6,200.00 | 6,240.00 | 5,960.00 | 6,010.00 | 6,010.00 | 35,846 |
| 2026-02-06 | 6,070.00 | 6,140.00 | 5,760.00 | 6,140.00 | 6,140.00 | 30,624 |
| 2026-02-05 | 6,240.00 | 6,310.00 | 6,000.00 | 6,110.00 | 6,110.00 | 49,345 |
| 2026-02-04 | 6,280.00 | 6,390.00 | 6,180.00 | 6,240.00 | 6,240.00 | 46,259 |
| 2026-02-03 | 6,060.00 | 6,280.00 | 5,980.00 | 6,280.00 | 6,280.00 | 34,756 |
| 2026-02-02 | 6,200.00 | 6,200.00 | 5,970.00 | 5,970.00 | 5,970.00 | 63,897 |
| 2026-01-30 | 6,380.00 | 6,600.00 | 6,280.00 | 6,310.00 | 6,310.00 | 91,341 |
| 2026-01-29 | 6,250.00 | 6,530.00 | 6,150.00 | 6,360.00 | 6,360.00 | 110,222 |
| 2026-01-28 | 6,280.00 | 6,360.00 | 6,050.00 | 6,250.00 | 6,250.00 | 60,403 |
| 2026-01-27 | 6,290.00 | 6,910.00 | 6,100.00 | 6,260.00 | 6,260.00 | 211,547 |
| 2026-01-26 | 5,940.00 | 6,270.00 | 5,940.00 | 6,200.00 | 6,200.00 | 46,058 |
| 2026-01-23 | 5,830.00 | 5,980.00 | 5,790.00 | 5,940.00 | 5,940.00 | 22,854 |
| 2026-01-22 | 5,870.00 | 5,960.00 | 5,720.00 | 5,800.00 | 5,800.00 | 35,641 |
| 2026-01-21 | 6,030.00 | 6,030.00 | 5,780.00 | 5,870.00 | 5,870.00 | 26,671 |
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.