STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9,300.00 | 9,680.00 | 9,070.00 | 9,070.00 | 9,070.00 | 347,202 |
| 2025-04-21 | 9,270.00 | 10,100.00 | 9,150.00 | 9,390.00 | 9,390.00 | 1,402,223 |
| 2025-04-18 | 9,990.00 | 10,400.00 | 9,130.00 | 9,300.00 | 9,300.00 | 2,632,178 |
| 2025-04-17 | 8,630.00 | 9,080.00 | 8,630.00 | 8,960.00 | 8,960.00 | 244,040 |
| 2025-04-16 | 8,870.00 | 9,020.00 | 8,590.00 | 8,690.00 | 8,690.00 | 173,817 |
| 2025-04-15 | 8,910.00 | 9,270.00 | 8,750.00 | 9,050.00 | 9,050.00 | 470,126 |
| 2025-04-14 | 8,840.00 | 8,930.00 | 8,720.00 | 8,790.00 | 8,790.00 | 171,844 |
| 2025-04-11 | 8,670.00 | 9,080.00 | 8,500.00 | 8,780.00 | 8,780.00 | 494,917 |
| 2025-04-10 | 8,650.00 | 8,950.00 | 8,300.00 | 8,670.00 | 8,670.00 | 463,989 |
| 2025-04-09 | 7,980.00 | 8,940.00 | 7,850.00 | 8,110.00 | 8,110.00 | 979,385 |
| 2025-04-08 | 8,460.00 | 8,590.00 | 8,050.00 | 8,100.00 | 8,100.00 | 288,410 |
| 2025-04-07 | 9,260.00 | 9,280.00 | 8,250.00 | 8,270.00 | 8,270.00 | 522,373 |
| 2025-04-04 | 9,760.00 | 10,140.00 | 9,200.00 | 9,400.00 | 9,400.00 | 631,513 |
| 2025-04-03 | 9,680.00 | 10,700.00 | 9,470.00 | 9,770.00 | 9,770.00 | 2,805,723 |
| 2025-04-02 | 9,870.00 | 9,960.00 | 9,330.00 | 9,790.00 | 9,790.00 | 608,315 |
| 2025-04-01 | 9,160.00 | 10,400.00 | 9,160.00 | 9,870.00 | 9,870.00 | 4,508,745 |
| 2025-03-31 | 9,570.00 | 9,980.00 | 9,100.00 | 9,160.00 | 9,160.00 | 606,151 |
| 2025-03-28 | 10,140.00 | 10,580.00 | 9,500.00 | 9,800.00 | 9,800.00 | 1,492,572 |
| 2025-03-27 | 10,590.00 | 10,600.00 | 10,110.00 | 10,260.00 | 10,260.00 | 821,254 |
| 2025-03-26 | 10,710.00 | 11,110.00 | 10,370.00 | 10,800.00 | 10,800.00 | 3,317,910 |
| 2025-03-25 | 10,770.00 | 11,840.00 | 10,230.00 | 10,550.00 | 10,550.00 | 7,465,569 |
| 2025-03-24 | 8,390.00 | 10,930.00 | 8,390.00 | 10,930.00 | 10,930.00 | 9,451,311 |
| 2025-03-21 | 8,380.00 | 8,540.00 | 8,280.00 | 8,410.00 | 8,410.00 | 73,382 |
| 2025-03-20 | 8,250.00 | 9,320.00 | 7,960.00 | 8,470.00 | 8,470.00 | 723,809 |
| 2025-03-19 | 8,300.00 | 8,380.00 | 8,210.00 | 8,250.00 | 8,250.00 | 31,518 |
| 2025-03-18 | 8,290.00 | 8,410.00 | 8,270.00 | 8,330.00 | 8,330.00 | 28,388 |
| 2025-03-17 | 8,480.00 | 8,540.00 | 8,280.00 | 8,280.00 | 8,280.00 | 52,237 |
| 2025-03-14 | 8,270.00 | 8,580.00 | 8,200.00 | 8,280.00 | 8,280.00 | 61,635 |
| 2025-03-13 | 8,600.00 | 8,800.00 | 8,270.00 | 8,270.00 | 8,270.00 | 76,247 |
| 2025-03-12 | 8,450.00 | 8,590.00 | 8,290.00 | 8,300.00 | 8,300.00 | 79,086 |
| 2025-03-11 | 8,700.00 | 8,870.00 | 8,350.00 | 8,510.00 | 8,510.00 | 91,165 |
| 2025-03-10 | 8,790.00 | 9,050.00 | 8,620.00 | 8,880.00 | 8,880.00 | 88,038 |
| 2025-03-07 | 9,080.00 | 9,200.00 | 8,750.00 | 8,840.00 | 8,840.00 | 116,310 |
| 2025-03-06 | 9,130.00 | 9,210.00 | 8,890.00 | 9,100.00 | 9,100.00 | 173,656 |
| 2025-03-05 | 8,400.00 | 9,600.00 | 8,400.00 | 9,170.00 | 9,170.00 | 956,990 |
| 2025-03-04 | 8,210.00 | 8,690.00 | 8,120.00 | 8,400.00 | 8,400.00 | 95,395 |
| 2025-02-28 | 8,630.00 | 8,670.00 | 8,210.00 | 8,210.00 | 8,210.00 | 139,506 |
| 2025-02-27 | 9,020.00 | 9,280.00 | 8,690.00 | 8,750.00 | 8,750.00 | 242,646 |
| 2025-02-26 | 9,180.00 | 9,200.00 | 8,970.00 | 9,010.00 | 9,010.00 | 302,933 |
| 2025-02-25 | 9,230.00 | 9,490.00 | 9,090.00 | 9,200.00 | 9,200.00 | 193,194 |
| 2025-02-24 | 9,790.00 | 9,840.00 | 9,080.00 | 9,230.00 | 9,230.00 | 723,111 |
| 2025-02-21 | 9,300.00 | 9,300.00 | 8,920.00 | 9,190.00 | 9,190.00 | 113,138 |
| 2025-02-20 | 8,760.00 | 9,430.00 | 8,750.00 | 9,240.00 | 9,240.00 | 238,888 |
| 2025-02-19 | 8,720.00 | 8,830.00 | 8,620.00 | 8,740.00 | 8,740.00 | 66,775 |
| 2025-02-18 | 8,760.00 | 9,180.00 | 8,690.00 | 8,730.00 | 8,730.00 | 96,472 |
| 2025-02-17 | 8,570.00 | 8,830.00 | 8,570.00 | 8,780.00 | 8,780.00 | 47,599 |
| 2025-02-14 | 8,860.00 | 8,860.00 | 8,640.00 | 8,670.00 | 8,670.00 | 50,026 |
| 2025-02-13 | 8,860.00 | 8,960.00 | 8,780.00 | 8,870.00 | 8,870.00 | 55,595 |
| 2025-02-12 | 8,890.00 | 8,970.00 | 8,550.00 | 8,930.00 | 8,930.00 | 73,282 |
| 2025-02-11 | 8,700.00 | 8,950.00 | 8,640.00 | 8,850.00 | 8,850.00 | 70,590 |
| 2025-02-10 | 8,620.00 | 9,030.00 | 8,450.00 | 8,740.00 | 8,740.00 | 79,849 |
| 2025-02-07 | 8,780.00 | 8,820.00 | 8,620.00 | 8,620.00 | 8,620.00 | 37,693 |
| 2025-02-06 | 8,870.00 | 9,010.00 | 8,700.00 | 8,780.00 | 8,780.00 | 46,817 |
| 2025-02-05 | 8,740.00 | 9,080.00 | 8,740.00 | 8,880.00 | 8,880.00 | 58,071 |
| 2025-02-04 | 8,740.00 | 8,810.00 | 8,590.00 | 8,810.00 | 8,810.00 | 68,853 |
| 2025-02-03 | 8,900.00 | 8,960.00 | 8,490.00 | 8,770.00 | 8,770.00 | 90,622 |
| 2025-01-31 | 9,060.00 | 9,230.00 | 9,010.00 | 9,050.00 | 9,050.00 | 45,928 |
| 2025-01-24 | 9,130.00 | 9,270.00 | 8,910.00 | 9,230.00 | 9,230.00 | 75,590 |
| 2025-01-23 | 9,520.00 | 9,670.00 | 9,230.00 | 9,230.00 | 9,230.00 | 137,500 |
| 2025-01-22 | 9,640.00 | 9,940.00 | 9,280.00 | 9,790.00 | 9,790.00 | 257,806 |
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.