STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,330.00 | 7,480.00 | 7,250.00 | 7,290.00 | 7,290.00 | 68,389 |
| 2025-10-22 | 7,200.00 | 7,570.00 | 7,150.00 | 7,350.00 | 7,350.00 | 257,385 |
| 2025-10-21 | 7,180.00 | 7,400.00 | 7,160.00 | 7,200.00 | 7,200.00 | 131,646 |
| 2025-10-20 | 7,180.00 | 7,310.00 | 7,100.00 | 7,210.00 | 7,210.00 | 37,878 |
| 2025-10-17 | 7,290.00 | 7,380.00 | 7,150.00 | 7,200.00 | 7,200.00 | 66,585 |
| 2025-10-16 | 7,480.00 | 7,550.00 | 7,260.00 | 7,280.00 | 7,280.00 | 98,579 |
| 2025-10-15 | 7,590.00 | 7,640.00 | 7,400.00 | 7,480.00 | 7,480.00 | 214,398 |
| 2025-10-14 | 7,320.00 | 8,660.00 | 7,210.00 | 7,590.00 | 7,590.00 | 2,634,366 |
| 2025-10-13 | 7,090.00 | 7,640.00 | 7,050.00 | 7,400.00 | 7,400.00 | 102,259 |
| 2025-10-10 | 7,260.00 | 7,260.00 | 7,050.00 | 7,130.00 | 7,130.00 | 48,817 |
| 2025-10-02 | 7,330.00 | 7,380.00 | 7,240.00 | 7,260.00 | 7,260.00 | 28,931 |
| 2025-10-01 | 7,390.00 | 7,390.00 | 7,300.00 | 7,330.00 | 7,330.00 | 22,017 |
| 2025-09-30 | 7,440.00 | 7,480.00 | 7,320.00 | 7,350.00 | 7,350.00 | 13,165 |
| 2025-09-29 | 7,370.00 | 7,550.00 | 7,370.00 | 7,440.00 | 7,440.00 | 13,963 |
| 2025-09-26 | 7,380.00 | 7,490.00 | 7,290.00 | 7,330.00 | 7,330.00 | 23,149 |
| 2025-09-25 | 7,510.00 | 7,510.00 | 7,420.00 | 7,420.00 | 7,420.00 | 13,026 |
| 2025-09-24 | 7,470.00 | 7,530.00 | 7,350.00 | 7,510.00 | 7,510.00 | 26,673 |
| 2025-09-23 | 7,510.00 | 7,510.00 | 7,400.00 | 7,420.00 | 7,420.00 | 37,137 |
| 2025-09-22 | 7,570.00 | 7,600.00 | 7,500.00 | 7,520.00 | 7,520.00 | 27,239 |
| 2025-09-19 | 7,700.00 | 7,700.00 | 7,520.00 | 7,570.00 | 7,570.00 | 45,273 |
| 2025-09-18 | 7,680.00 | 7,820.00 | 7,680.00 | 7,700.00 | 7,700.00 | 34,780 |
| 2025-09-17 | 7,830.00 | 7,930.00 | 7,660.00 | 7,710.00 | 7,710.00 | 26,293 |
| 2025-09-16 | 7,710.00 | 7,840.00 | 7,680.00 | 7,740.00 | 7,740.00 | 24,211 |
| 2025-09-15 | 7,820.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | 28,662 |
| 2025-09-12 | 7,890.00 | 7,900.00 | 7,760.00 | 7,820.00 | 7,820.00 | 42,253 |
| 2025-09-11 | 7,770.00 | 8,000.00 | 7,770.00 | 7,850.00 | 7,850.00 | 49,722 |
| 2025-09-10 | 7,780.00 | 7,830.00 | 7,670.00 | 7,770.00 | 7,770.00 | 26,460 |
| 2025-09-09 | 7,750.00 | 7,830.00 | 7,640.00 | 7,720.00 | 7,720.00 | 23,467 |
| 2025-09-08 | 7,660.00 | 7,860.00 | 7,560.00 | 7,750.00 | 7,750.00 | 29,199 |
| 2025-09-05 | 7,970.00 | 7,970.00 | 7,720.00 | 7,730.00 | 7,730.00 | 22,023 |
| 2025-09-04 | 7,850.00 | 8,000.00 | 7,780.00 | 7,950.00 | 7,950.00 | 41,344 |
| 2025-09-03 | 7,750.00 | 7,870.00 | 7,620.00 | 7,850.00 | 7,850.00 | 36,504 |
| 2025-09-02 | 7,480.00 | 7,800.00 | 7,440.00 | 7,750.00 | 7,750.00 | 53,427 |
| 2025-09-01 | 7,300.00 | 8,200.00 | 7,300.00 | 7,550.00 | 7,550.00 | 267,445 |
| 2025-08-29 | 7,390.00 | 7,430.00 | 7,250.00 | 7,300.00 | 7,300.00 | 40,758 |
| 2025-08-28 | 7,480.00 | 7,490.00 | 7,310.00 | 7,390.00 | 7,390.00 | 22,500 |
| 2025-08-27 | 7,470.00 | 7,470.00 | 7,200.00 | 7,400.00 | 7,400.00 | 29,422 |
| 2025-08-26 | 7,600.00 | 7,680.00 | 7,440.00 | 7,470.00 | 7,470.00 | 24,448 |
| 2025-08-25 | 7,690.00 | 7,730.00 | 7,580.00 | 7,600.00 | 7,600.00 | 26,718 |
| 2025-08-22 | 7,570.00 | 7,690.00 | 7,510.00 | 7,540.00 | 7,540.00 | 25,113 |
| 2025-08-21 | 7,500.00 | 7,740.00 | 7,500.00 | 7,570.00 | 7,570.00 | 21,633 |
| 2025-08-20 | 7,690.00 | 7,720.00 | 7,500.00 | 7,590.00 | 7,590.00 | 39,834 |
| 2025-08-19 | 7,790.00 | 7,890.00 | 7,740.00 | 7,740.00 | 7,740.00 | 33,645 |
| 2025-08-18 | 7,900.00 | 8,070.00 | 7,790.00 | 7,830.00 | 7,830.00 | 90,145 |
| 2025-08-14 | 7,950.00 | 8,720.00 | 7,800.00 | 8,010.00 | 8,010.00 | 510,008 |
| 2025-08-13 | 7,970.00 | 8,020.00 | 7,890.00 | 7,930.00 | 7,930.00 | 23,308 |
| 2025-08-12 | 7,850.00 | 8,040.00 | 7,850.00 | 7,920.00 | 7,920.00 | 22,914 |
| 2025-08-11 | 7,940.00 | 8,030.00 | 7,850.00 | 7,920.00 | 7,920.00 | 36,335 |
| 2025-08-08 | 8,000.00 | 8,060.00 | 7,930.00 | 8,010.00 | 8,010.00 | 24,108 |
| 2025-08-07 | 8,000.00 | 8,050.00 | 7,950.00 | 8,000.00 | 8,000.00 | 19,340 |
| 2025-08-06 | 7,980.00 | 8,040.00 | 7,890.00 | 8,000.00 | 8,000.00 | 37,894 |
| 2025-08-05 | 7,840.00 | 8,010.00 | 7,800.00 | 7,990.00 | 7,990.00 | 36,019 |
| 2025-08-04 | 7,720.00 | 7,930.00 | 7,630.00 | 7,840.00 | 7,840.00 | 30,204 |
| 2025-08-01 | 8,080.00 | 8,090.00 | 7,730.00 | 7,730.00 | 7,730.00 | 72,522 |
| 2025-07-31 | 8,020.00 | 8,320.00 | 8,000.00 | 8,130.00 | 8,130.00 | 93,901 |
| 2025-07-30 | 8,050.00 | 8,070.00 | 7,980.00 | 8,020.00 | 8,020.00 | 29,903 |
| 2025-07-29 | 7,960.00 | 7,990.00 | 7,860.00 | 7,980.00 | 7,980.00 | 24,958 |
| 2025-07-28 | 8,050.00 | 8,100.00 | 7,910.00 | 7,930.00 | 7,930.00 | 41,008 |
| 2025-07-25 | 8,010.00 | 8,070.00 | 7,930.00 | 8,000.00 | 8,000.00 | 26,606 |
| 2025-07-24 | 7,900.00 | 8,150.00 | 7,870.00 | 8,010.00 | 8,010.00 | 44,951 |
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.