STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,700.00 | 6,050.00 | 5,700.00 | 6,040.00 | 6,040.00 | 27,030 |
| 2026-01-19 | 5,860.00 | 5,890.00 | 5,690.00 | 5,770.00 | 5,770.00 | 32,181 |
| 2026-01-16 | 6,020.00 | 6,080.00 | 5,530.00 | 5,890.00 | 5,890.00 | 49,549 |
| 2026-01-15 | 6,140.00 | 6,220.00 | 5,910.00 | 6,120.00 | 6,120.00 | 28,111 |
| 2026-01-14 | 6,000.00 | 6,280.00 | 5,700.00 | 6,140.00 | 6,140.00 | 74,476 |
| 2026-01-13 | 6,000.00 | 6,050.00 | 5,860.00 | 6,020.00 | 6,020.00 | 23,752 |
| 2026-01-12 | 5,920.00 | 6,060.00 | 5,810.00 | 6,000.00 | 6,000.00 | 45,454 |
| 2026-01-09 | 5,600.00 | 5,920.00 | 5,560.00 | 5,860.00 | 5,860.00 | 29,666 |
| 2026-01-08 | 5,700.00 | 5,710.00 | 5,470.00 | 5,600.00 | 5,600.00 | 39,374 |
| 2026-01-07 | 5,770.00 | 5,820.00 | 5,590.00 | 5,700.00 | 5,700.00 | 20,997 |
| 2026-01-06 | 5,860.00 | 6,000.00 | 5,710.00 | 5,770.00 | 5,770.00 | 10,950 |
| 2026-01-05 | 5,910.00 | 5,960.00 | 5,810.00 | 5,860.00 | 5,860.00 | 17,412 |
| 2026-01-02 | 5,670.00 | 5,900.00 | 5,660.00 | 5,900.00 | 5,900.00 | 24,321 |
| 2025-12-30 | 5,750.00 | 5,770.00 | 5,640.00 | 5,660.00 | 5,660.00 | 19,714 |
| 2025-12-29 | 5,800.00 | 5,840.00 | 5,680.00 | 5,750.00 | 5,750.00 | 34,222 |
| 2025-12-26 | 5,900.00 | 5,970.00 | 5,770.00 | 5,800.00 | 5,800.00 | 26,991 |
| 2025-12-24 | 5,980.00 | 6,040.00 | 5,900.00 | 5,940.00 | 5,940.00 | 11,673 |
| 2025-12-23 | 6,110.00 | 6,110.00 | 5,980.00 | 5,980.00 | 5,980.00 | 23,035 |
| 2025-12-22 | 6,190.00 | 6,190.00 | 6,010.00 | 6,080.00 | 6,080.00 | 11,428 |
| 2025-12-19 | 6,030.00 | 6,100.00 | 5,990.00 | 6,080.00 | 6,080.00 | 28,784 |
| 2025-12-18 | 6,150.00 | 6,190.00 | 6,050.00 | 6,070.00 | 6,070.00 | 18,084 |
| 2025-12-17 | 6,240.00 | 6,380.00 | 6,170.00 | 6,230.00 | 6,230.00 | 20,651 |
| 2025-12-16 | 6,310.00 | 6,340.00 | 6,170.00 | 6,240.00 | 6,240.00 | 32,872 |
| 2025-12-15 | 6,360.00 | 6,430.00 | 6,290.00 | 6,340.00 | 6,340.00 | 15,609 |
| 2025-12-12 | 6,360.00 | 6,430.00 | 6,330.00 | 6,410.00 | 6,410.00 | 25,130 |
| 2025-12-11 | 6,320.00 | 6,440.00 | 6,310.00 | 6,390.00 | 6,390.00 | 14,562 |
| 2025-12-10 | 6,480.00 | 6,510.00 | 6,360.00 | 6,380.00 | 6,380.00 | 20,460 |
| 2025-12-09 | 6,430.00 | 6,540.00 | 6,400.00 | 6,480.00 | 6,480.00 | 10,121 |
| 2025-12-08 | 6,520.00 | 6,600.00 | 6,460.00 | 6,480.00 | 6,480.00 | 11,721 |
| 2025-12-05 | 6,680.00 | 6,680.00 | 6,550.00 | 6,580.00 | 6,580.00 | 14,060 |
| 2025-12-04 | 6,850.00 | 6,850.00 | 6,610.00 | 6,680.00 | 6,680.00 | 18,252 |
| 2025-12-03 | 6,750.00 | 6,780.00 | 6,550.00 | 6,780.00 | 6,780.00 | 28,889 |
| 2025-12-02 | 6,550.00 | 6,780.00 | 6,510.00 | 6,600.00 | 6,600.00 | 20,262 |
| 2025-12-01 | 6,420.00 | 6,670.00 | 6,420.00 | 6,470.00 | 6,470.00 | 19,580 |
| 2025-11-28 | 6,430.00 | 6,510.00 | 6,400.00 | 6,470.00 | 6,470.00 | 10,480 |
| 2025-11-27 | 6,380.00 | 6,480.00 | 6,350.00 | 6,360.00 | 6,360.00 | 9,967 |
| 2025-11-26 | 6,310.00 | 6,520.00 | 6,300.00 | 6,400.00 | 6,400.00 | 19,435 |
| 2025-11-25 | 6,300.00 | 6,440.00 | 6,270.00 | 6,280.00 | 6,280.00 | 15,224 |
| 2025-11-24 | 6,620.00 | 6,620.00 | 6,300.00 | 6,300.00 | 6,300.00 | 18,003 |
| 2025-11-21 | 6,550.00 | 6,550.00 | 6,340.00 | 6,420.00 | 6,420.00 | 18,480 |
| 2025-11-20 | 6,440.00 | 6,690.00 | 6,440.00 | 6,610.00 | 6,610.00 | 24,681 |
| 2025-11-19 | 6,380.00 | 6,660.00 | 6,380.00 | 6,490.00 | 6,490.00 | 26,863 |
| 2025-11-18 | 6,450.00 | 6,550.00 | 6,280.00 | 6,320.00 | 6,320.00 | 29,131 |
| 2025-11-17 | 6,450.00 | 6,560.00 | 6,450.00 | 6,510.00 | 6,510.00 | 19,974 |
| 2025-11-14 | 6,680.00 | 6,730.00 | 6,450.00 | 6,530.00 | 6,530.00 | 12,972 |
| 2025-11-13 | 6,630.00 | 6,690.00 | 6,530.00 | 6,680.00 | 6,680.00 | 19,271 |
| 2025-11-12 | 6,480.00 | 6,580.00 | 6,420.00 | 6,540.00 | 6,540.00 | 13,877 |
| 2025-11-11 | 6,630.00 | 6,720.00 | 6,430.00 | 6,480.00 | 6,480.00 | 18,744 |
| 2025-11-10 | 6,380.00 | 6,670.00 | 6,380.00 | 6,650.00 | 6,650.00 | 30,397 |
| 2025-11-07 | 6,550.00 | 6,600.00 | 6,370.00 | 6,480.00 | 6,480.00 | 40,409 |
| 2025-11-06 | 6,670.00 | 6,790.00 | 6,570.00 | 6,600.00 | 6,600.00 | 22,384 |
| 2025-11-05 | 6,850.00 | 6,870.00 | 6,530.00 | 6,680.00 | 6,680.00 | 62,096 |
| 2025-11-04 | 7,040.00 | 7,040.00 | 6,810.00 | 6,830.00 | 6,830.00 | 30,437 |
| 2025-11-03 | 6,990.00 | 7,030.00 | 6,800.00 | 6,830.00 | 6,830.00 | 81,646 |
| 2025-10-31 | 7,040.00 | 7,060.00 | 6,980.00 | 6,990.00 | 6,990.00 | 35,735 |
| 2025-10-30 | 7,130.00 | 7,140.00 | 7,000.00 | 7,040.00 | 7,040.00 | 54,694 |
| 2025-10-29 | 7,200.00 | 7,210.00 | 7,060.00 | 7,100.00 | 7,100.00 | 54,296 |
| 2025-10-28 | 7,260.00 | 7,340.00 | 7,130.00 | 7,210.00 | 7,210.00 | 24,192 |
| 2025-10-27 | 7,140.00 | 7,290.00 | 7,140.00 | 7,260.00 | 7,260.00 | 30,908 |
| 2025-10-24 | 7,330.00 | 7,330.00 | 7,060.00 | 7,140.00 | 7,140.00 | 53,071 |
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.