STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,810.00 | 7,980.00 | 7,780.00 | 7,910.00 | 7,910.00 | 37,854 |
| 2025-07-22 | 7,950.00 | 7,980.00 | 7,760.00 | 7,880.00 | 7,880.00 | 76,330 |
| 2025-07-21 | 8,000.00 | 8,040.00 | 7,920.00 | 7,950.00 | 7,950.00 | 44,237 |
| 2025-07-18 | 8,010.00 | 8,070.00 | 7,940.00 | 8,010.00 | 8,010.00 | 41,341 |
| 2025-07-17 | 8,080.00 | 8,080.00 | 7,900.00 | 8,000.00 | 8,000.00 | 47,688 |
| 2025-07-16 | 8,100.00 | 8,100.00 | 7,950.00 | 8,000.00 | 8,000.00 | 57,528 |
| 2025-07-15 | 8,020.00 | 8,120.00 | 7,980.00 | 8,090.00 | 8,090.00 | 125,962 |
| 2025-07-14 | 8,190.00 | 8,210.00 | 8,050.00 | 8,080.00 | 8,080.00 | 69,087 |
| 2025-07-11 | 8,230.00 | 8,320.00 | 8,140.00 | 8,190.00 | 8,190.00 | 69,585 |
| 2025-07-10 | 8,340.00 | 8,350.00 | 8,210.00 | 8,230.00 | 8,230.00 | 48,914 |
| 2025-07-09 | 8,240.00 | 8,400.00 | 8,130.00 | 8,290.00 | 8,290.00 | 70,696 |
| 2025-07-08 | 8,130.00 | 8,260.00 | 8,130.00 | 8,240.00 | 8,240.00 | 64,749 |
| 2025-07-07 | 8,110.00 | 8,340.00 | 8,000.00 | 8,150.00 | 8,150.00 | 125,115 |
| 2025-07-04 | 8,200.00 | 8,500.00 | 8,110.00 | 8,120.00 | 8,120.00 | 435,050 |
| 2025-07-02 | 8,670.00 | 9,380.00 | 8,520.00 | 8,730.00 | 8,730.00 | 1,228,865 |
| 2025-07-01 | 8,530.00 | 8,730.00 | 8,500.00 | 8,610.00 | 8,610.00 | 120,848 |
| 2025-06-30 | 8,520.00 | 8,630.00 | 8,480.00 | 8,540.00 | 8,540.00 | 108,124 |
| 2025-06-27 | 8,680.00 | 8,830.00 | 8,540.00 | 8,620.00 | 8,620.00 | 179,418 |
| 2025-06-26 | 8,780.00 | 8,910.00 | 8,700.00 | 8,700.00 | 8,700.00 | 241,478 |
| 2025-06-25 | 9,000.00 | 9,420.00 | 8,710.00 | 8,820.00 | 8,820.00 | 1,011,279 |
| 2025-06-24 | 8,880.00 | 9,470.00 | 8,820.00 | 9,000.00 | 9,000.00 | 1,530,459 |
| 2025-06-23 | 11,840.00 | 12,400.00 | 11,270.00 | 11,350.00 | 11,350.00 | 6,063,881 |
| 2025-06-20 | 10,710.00 | 10,930.00 | 10,110.00 | 10,110.00 | 10,110.00 | 925,077 |
| 2025-06-19 | 10,660.00 | 12,130.00 | 10,450.00 | 11,300.00 | 11,300.00 | 4,698,501 |
| 2025-06-18 | 10,560.00 | 11,920.00 | 10,190.00 | 11,140.00 | 11,140.00 | 5,001,311 |
| 2025-06-17 | 10,010.00 | 11,230.00 | 9,820.00 | 10,370.00 | 10,370.00 | 5,876,796 |
| 2025-06-16 | 11,930.00 | 11,940.00 | 10,450.00 | 10,710.00 | 10,710.00 | 2,263,461 |
| 2025-06-13 | 9,240.00 | 11,910.00 | 9,160.00 | 11,490.00 | 11,490.00 | 10,808,730 |
| 2025-06-12 | 8,840.00 | 9,460.00 | 8,670.00 | 9,460.00 | 9,460.00 | 833,962 |
| 2025-06-11 | 8,710.00 | 8,760.00 | 8,630.00 | 8,670.00 | 8,670.00 | 52,123 |
| 2025-06-10 | 8,710.00 | 8,750.00 | 8,620.00 | 8,670.00 | 8,670.00 | 58,918 |
| 2025-06-09 | 8,580.00 | 8,720.00 | 8,550.00 | 8,690.00 | 8,690.00 | 61,292 |
| 2025-06-05 | 8,630.00 | 8,680.00 | 8,500.00 | 8,550.00 | 8,550.00 | 81,615 |
| 2025-06-04 | 8,630.00 | 8,840.00 | 8,540.00 | 8,630.00 | 8,630.00 | 77,237 |
| 2025-06-02 | 8,650.00 | 8,850.00 | 8,570.00 | 8,610.00 | 8,610.00 | 223,127 |
| 2025-05-30 | 8,600.00 | 8,600.00 | 8,380.00 | 8,440.00 | 8,440.00 | 60,489 |
| 2025-05-29 | 8,530.00 | 8,690.00 | 8,510.00 | 8,560.00 | 8,560.00 | 66,096 |
| 2025-05-28 | 8,550.00 | 8,680.00 | 8,450.00 | 8,530.00 | 8,530.00 | 58,428 |
| 2025-05-27 | 8,520.00 | 8,650.00 | 8,370.00 | 8,470.00 | 8,470.00 | 70,166 |
| 2025-05-26 | 8,300.00 | 8,910.00 | 8,300.00 | 8,570.00 | 8,570.00 | 225,118 |
| 2025-05-23 | 8,410.00 | 8,460.00 | 8,200.00 | 8,350.00 | 8,350.00 | 68,816 |
| 2025-05-22 | 8,680.00 | 8,700.00 | 8,400.00 | 8,410.00 | 8,410.00 | 74,204 |
| 2025-05-21 | 8,420.00 | 8,820.00 | 8,420.00 | 8,700.00 | 8,700.00 | 90,773 |
| 2025-05-20 | 8,530.00 | 8,680.00 | 8,290.00 | 8,420.00 | 8,420.00 | 97,351 |
| 2025-05-19 | 9,100.00 | 9,100.00 | 8,200.00 | 8,480.00 | 8,480.00 | 147,732 |
| 2025-05-16 | 8,930.00 | 9,190.00 | 8,810.00 | 9,100.00 | 9,100.00 | 238,956 |
| 2025-05-15 | 9,220.00 | 9,360.00 | 8,850.00 | 8,850.00 | 8,850.00 | 251,299 |
| 2025-05-14 | 9,190.00 | 9,190.00 | 8,990.00 | 9,070.00 | 9,070.00 | 175,140 |
| 2025-05-13 | 8,730.00 | 9,360.00 | 8,700.00 | 9,160.00 | 9,160.00 | 631,202 |
| 2025-05-12 | 8,520.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 91,902 |
| 2025-05-09 | 8,490.00 | 8,750.00 | 8,410.00 | 8,530.00 | 8,530.00 | 76,673 |
| 2025-05-08 | 8,650.00 | 8,720.00 | 8,460.00 | 8,490.00 | 8,490.00 | 93,703 |
| 2025-05-07 | 8,320.00 | 8,850.00 | 8,310.00 | 8,730.00 | 8,730.00 | 164,011 |
| 2025-05-02 | 8,490.00 | 8,550.00 | 8,260.00 | 8,390.00 | 8,390.00 | 66,854 |
| 2025-04-30 | 8,460.00 | 8,715.00 | 8,400.00 | 8,600.00 | 8,600.00 | 96,017 |
| 2025-04-29 | 8,420.00 | 8,550.00 | 8,420.00 | 8,430.00 | 8,430.00 | 75,806 |
| 2025-04-28 | 8,720.00 | 8,900.00 | 8,390.00 | 8,500.00 | 8,500.00 | 161,379 |
| 2025-04-25 | 8,880.00 | 9,000.00 | 8,690.00 | 8,690.00 | 8,690.00 | 130,592 |
| 2025-04-24 | 9,000.00 | 9,040.00 | 8,800.00 | 8,880.00 | 8,880.00 | 108,919 |
| 2025-04-23 | 9,150.00 | 9,190.00 | 8,940.00 | 9,000.00 | 9,000.00 | 164,227 |
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.