STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,640.00 | 9,940.00 | 9,280.00 | 9,790.00 | 9,790.00 | 257,806 |
| 2025-01-21 | 9,520.00 | 9,970.00 | 9,460.00 | 9,640.00 | 9,640.00 | 639,799 |
| 2025-01-20 | 9,300.00 | 9,590.00 | 9,270.00 | 9,410.00 | 9,410.00 | 109,890 |
| 2025-01-17 | 9,400.00 | 9,490.00 | 9,170.00 | 9,200.00 | 9,200.00 | 90,020 |
| 2025-01-16 | 9,590.00 | 9,600.00 | 9,250.00 | 9,480.00 | 9,480.00 | 133,852 |
| 2025-01-15 | 9,090.00 | 9,990.00 | 9,090.00 | 9,410.00 | 9,410.00 | 1,238,668 |
| 2025-01-14 | 8,730.00 | 9,570.00 | 8,710.00 | 9,220.00 | 9,220.00 | 630,627 |
| 2025-01-13 | 9,180.00 | 9,550.00 | 8,650.00 | 8,710.00 | 8,710.00 | 302,976 |
| 2025-01-10 | 9,520.00 | 9,540.00 | 9,120.00 | 9,320.00 | 9,320.00 | 350,856 |
| 2025-01-09 | 8,310.00 | 10,200.00 | 8,310.00 | 9,500.00 | 9,500.00 | 1,852,223 |
| 2025-01-08 | 8,140.00 | 8,470.00 | 8,110.00 | 8,390.00 | 8,390.00 | 39,603 |
| 2025-01-07 | 8,210.00 | 8,340.00 | 8,140.00 | 8,300.00 | 8,300.00 | 26,609 |
| 2025-01-06 | 8,170.00 | 8,320.00 | 7,990.00 | 8,210.00 | 8,210.00 | 41,811 |
| 2025-01-03 | 7,810.00 | 8,110.00 | 7,810.00 | 8,080.00 | 8,080.00 | 43,509 |
| 2025-01-02 | 7,860.00 | 7,930.00 | 7,690.00 | 7,880.00 | 7,880.00 | 29,298 |
| 2024-12-30 | 7,770.00 | 7,980.00 | 7,700.00 | 7,930.00 | 7,930.00 | 20,421 |
| 2024-12-27 | 7,870.00 | 7,950.00 | 7,670.00 | 7,840.00 | 7,840.00 | 27,938 |
| 2024-12-26 | 8,080.00 | 8,150.00 | 7,870.00 | 7,870.00 | 7,870.00 | 49,307 |
| 2024-12-24 | 8,190.00 | 8,480.00 | 8,080.00 | 8,080.00 | 8,080.00 | 35,108 |
| 2024-12-23 | 7,990.00 | 8,510.00 | 7,990.00 | 8,230.00 | 8,230.00 | 44,701 |
| 2024-12-20 | 8,010.00 | 8,470.00 | 7,960.00 | 7,990.00 | 7,990.00 | 71,151 |
| 2024-12-19 | 8,020.00 | 8,310.00 | 7,950.00 | 8,110.00 | 8,110.00 | 28,824 |
| 2024-12-18 | 8,300.00 | 8,430.00 | 8,250.00 | 8,320.00 | 8,320.00 | 25,100 |
| 2024-12-17 | 8,430.00 | 8,430.00 | 8,260.00 | 8,380.00 | 8,380.00 | 27,467 |
| 2024-12-16 | 8,310.00 | 8,500.00 | 8,310.00 | 8,370.00 | 8,370.00 | 32,618 |
| 2024-12-13 | 7,930.00 | 8,350.00 | 7,930.00 | 8,310.00 | 8,310.00 | 32,738 |
| 2024-12-12 | 8,200.00 | 8,320.00 | 8,010.00 | 8,100.00 | 8,100.00 | 51,564 |
| 2024-12-11 | 7,840.00 | 8,160.00 | 7,760.00 | 8,160.00 | 8,160.00 | 49,706 |
| 2024-12-10 | 7,190.00 | 7,750.00 | 7,190.00 | 7,730.00 | 7,730.00 | 60,924 |
| 2024-12-09 | 7,710.00 | 7,710.00 | 7,110.00 | 7,120.00 | 7,120.00 | 100,592 |
| 2024-12-06 | 8,000.00 | 8,160.00 | 7,720.00 | 7,760.00 | 7,760.00 | 105,951 |
| 2024-12-05 | 8,180.00 | 8,500.00 | 8,050.00 | 8,100.00 | 8,100.00 | 48,515 |
| 2024-12-04 | 8,320.00 | 8,380.00 | 7,900.00 | 8,010.00 | 8,010.00 | 94,806 |
| 2024-12-03 | 8,200.00 | 8,590.00 | 8,200.00 | 8,500.00 | 8,500.00 | 56,975 |
| 2024-12-02 | 8,490.00 | 8,700.00 | 8,260.00 | 8,260.00 | 8,260.00 | 58,440 |
| 2024-11-29 | 8,890.00 | 8,960.00 | 8,500.00 | 8,500.00 | 8,500.00 | 104,808 |
| 2024-11-28 | 8,840.00 | 9,200.00 | 8,650.00 | 8,980.00 | 8,980.00 | 89,682 |
| 2024-11-27 | 9,200.00 | 9,200.00 | 8,750.00 | 8,840.00 | 8,840.00 | 87,855 |
| 2024-11-26 | 9,190.00 | 9,270.00 | 9,000.00 | 9,160.00 | 9,160.00 | 46,717 |
| 2024-11-25 | 9,010.00 | 9,340.00 | 9,010.00 | 9,250.00 | 9,250.00 | 70,018 |
| 2024-11-22 | 8,930.00 | 9,420.00 | 8,930.00 | 9,000.00 | 9,000.00 | 116,569 |
| 2024-11-21 | 9,070.00 | 9,120.00 | 8,960.00 | 8,980.00 | 8,980.00 | 73,880 |
| 2024-11-20 | 9,250.00 | 9,450.00 | 9,060.00 | 9,070.00 | 9,070.00 | 88,848 |
| 2024-11-19 | 9,340.00 | 9,430.00 | 9,150.00 | 9,250.00 | 9,250.00 | 65,436 |
| 2024-11-18 | 9,340.00 | 9,600.00 | 9,300.00 | 9,340.00 | 9,340.00 | 65,856 |
| 2024-11-15 | 9,010.00 | 9,470.00 | 8,900.00 | 9,420.00 | 9,420.00 | 111,233 |
| 2024-11-14 | 9,190.00 | 9,630.00 | 9,170.00 | 9,200.00 | 9,200.00 | 139,579 |
| 2024-11-13 | 9,260.00 | 9,650.00 | 9,190.00 | 9,220.00 | 9,220.00 | 111,684 |
| 2024-11-12 | 9,740.00 | 9,780.00 | 9,010.00 | 9,370.00 | 9,370.00 | 142,996 |
| 2024-11-11 | 10,260.00 | 10,260.00 | 9,750.00 | 9,780.00 | 9,780.00 | 112,054 |
| 2024-11-08 | 9,930.00 | 10,370.00 | 9,930.00 | 10,280.00 | 10,280.00 | 139,845 |
| 2024-11-07 | 9,520.00 | 10,360.00 | 9,490.00 | 10,030.00 | 10,030.00 | 227,898 |
| 2024-11-06 | 10,240.00 | 10,300.00 | 9,720.00 | 9,720.00 | 9,720.00 | 178,223 |
| 2024-11-05 | 10,140.00 | 10,370.00 | 10,130.00 | 10,230.00 | 10,230.00 | 74,545 |
| 2024-11-04 | 10,020.00 | 10,290.00 | 10,010.00 | 10,240.00 | 10,240.00 | 81,856 |
| 2024-11-01 | 10,080.00 | 10,390.00 | 10,020.00 | 10,020.00 | 10,020.00 | 131,592 |
| 2024-10-31 | 9,960.00 | 10,300.00 | 9,900.00 | 10,080.00 | 10,080.00 | 103,516 |
| 2024-10-30 | 10,280.00 | 10,410.00 | 10,010.00 | 10,010.00 | 10,010.00 | 146,195 |
| 2024-10-29 | 10,390.00 | 10,470.00 | 10,180.00 | 10,300.00 | 10,300.00 | 136,100 |
| 2024-10-28 | 10,490.00 | 10,690.00 | 10,310.00 | 10,420.00 | 10,420.00 | 344,775 |
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.