STX Green Logis Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11,840.00 | 11,910.00 | 10,940.00 | 11,100.00 | 11,100.00 | 712,234 |
| 2024-10-24 | 11,080.00 | 12,080.00 | 11,050.00 | 12,080.00 | 12,080.00 | 1,335,609 |
| 2024-10-23 | 11,210.00 | 11,800.00 | 11,050.00 | 11,280.00 | 11,280.00 | 714,478 |
| 2024-10-22 | 10,330.00 | 12,200.00 | 10,140.00 | 11,500.00 | 11,500.00 | 4,389,779 |
| 2024-10-21 | 10,210.00 | 10,770.00 | 10,210.00 | 10,370.00 | 10,370.00 | 140,140 |
| 2024-10-18 | 10,450.00 | 10,660.00 | 10,320.00 | 10,360.00 | 10,360.00 | 130,123 |
| 2024-10-17 | 11,000.00 | 11,090.00 | 10,540.00 | 10,600.00 | 10,600.00 | 236,024 |
| 2024-10-16 | 11,050.00 | 11,340.00 | 10,820.00 | 11,010.00 | 11,010.00 | 258,242 |
| 2024-10-15 | 11,340.00 | 11,410.00 | 11,150.00 | 11,160.00 | 11,160.00 | 294,632 |
| 2024-10-14 | 11,340.00 | 12,030.00 | 11,260.00 | 11,550.00 | 11,550.00 | 762,749 |
| 2024-10-11 | 11,260.00 | 12,130.00 | 11,250.00 | 11,700.00 | 11,700.00 | 1,185,819 |
| 2024-10-10 | 11,530.00 | 11,650.00 | 11,140.00 | 11,490.00 | 11,490.00 | 465,302 |
| 2024-10-08 | 12,000.00 | 12,360.00 | 11,560.00 | 11,850.00 | 11,850.00 | 653,871 |
| 2024-10-07 | 11,980.00 | 12,250.00 | 11,950.00 | 11,980.00 | 11,980.00 | 423,889 |
| 2024-10-04 | 12,800.00 | 13,200.00 | 12,210.00 | 12,250.00 | 12,250.00 | 1,343,942 |
| 2024-10-02 | 15,680.00 | 15,970.00 | 13,230.00 | 13,250.00 | 13,250.00 | 3,580,411 |
| 2024-09-30 | 14,810.00 | 15,780.00 | 14,250.00 | 14,630.00 | 14,630.00 | 6,461,884 |
| 2024-09-27 | 13,460.00 | 14,960.00 | 13,460.00 | 14,050.00 | 14,050.00 | 7,324,398 |
| 2024-09-26 | 13,810.00 | 14,000.00 | 13,030.00 | 13,410.00 | 13,410.00 | 1,489,503 |
| 2024-09-25 | 13,510.00 | 14,450.00 | 13,390.00 | 14,450.00 | 14,450.00 | 3,259,288 |
| 2024-09-24 | 13,610.00 | 13,980.00 | 13,370.00 | 13,750.00 | 13,750.00 | 2,701,981 |
| 2024-09-23 | 11,940.00 | 14,200.00 | 11,300.00 | 13,750.00 | 13,750.00 | 8,474,428 |
| 2024-09-20 | 9,800.00 | 11,190.00 | 9,800.00 | 11,010.00 | 11,010.00 | 2,107,715 |
| 2024-09-19 | 9,720.00 | 9,880.00 | 9,520.00 | 9,830.00 | 9,830.00 | 89,216 |
| 2024-09-13 | 9,600.00 | 9,820.00 | 9,510.00 | 9,600.00 | 9,600.00 | 44,941 |
| 2024-09-12 | 9,260.00 | 9,700.00 | 9,260.00 | 9,700.00 | 9,700.00 | 75,169 |
| 2024-09-11 | 9,310.00 | 9,450.00 | 9,190.00 | 9,320.00 | 9,320.00 | 58,576 |
| 2024-09-10 | 9,390.00 | 9,800.00 | 9,190.00 | 9,190.00 | 9,190.00 | 79,822 |
| 2024-09-09 | 8,910.00 | 9,400.00 | 8,910.00 | 9,390.00 | 9,390.00 | 89,837 |
| 2024-09-06 | 9,800.00 | 10,180.00 | 9,330.00 | 9,330.00 | 9,330.00 | 211,460 |
| 2024-09-05 | 9,960.00 | 10,950.00 | 9,690.00 | 10,000.00 | 10,000.00 | 697,008 |
| 2024-09-04 | 10,200.00 | 10,350.00 | 9,960.00 | 9,960.00 | 9,960.00 | 129,840 |
| 2024-09-03 | 10,540.00 | 10,840.00 | 10,530.00 | 10,540.00 | 10,540.00 | 119,613 |
| 2024-09-02 | 11,090.00 | 11,090.00 | 10,540.00 | 10,540.00 | 10,540.00 | 127,017 |
| 2024-08-30 | 10,980.00 | 11,050.00 | 10,810.00 | 10,900.00 | 10,900.00 | 120,579 |
| 2024-08-29 | 10,820.00 | 11,270.00 | 10,600.00 | 10,820.00 | 10,820.00 | 162,916 |
| 2024-08-28 | 11,560.00 | 11,600.00 | 11,010.00 | 11,020.00 | 11,020.00 | 259,227 |
| 2024-08-27 | 12,150.00 | 12,330.00 | 11,690.00 | 11,700.00 | 11,700.00 | 251,646 |
| 2024-08-26 | 12,210.00 | 12,750.00 | 11,910.00 | 12,000.00 | 12,000.00 | 769,206 |
| 2024-08-23 | 12,290.00 | 12,330.00 | 11,830.00 | 11,830.00 | 11,830.00 | 327,218 |
| 2024-08-22 | 11,620.00 | 12,780.00 | 11,550.00 | 12,570.00 | 12,570.00 | 1,046,078 |
| 2024-08-21 | 11,800.00 | 11,990.00 | 11,610.00 | 11,750.00 | 11,750.00 | 257,953 |
| 2024-08-20 | 12,020.00 | 12,290.00 | 11,900.00 | 12,100.00 | 12,100.00 | 268,495 |
| 2024-08-19 | 12,830.00 | 12,930.00 | 12,100.00 | 12,100.00 | 12,100.00 | 504,272 |
| 2024-08-16 | 13,820.00 | 13,820.00 | 13,100.00 | 13,110.00 | 13,110.00 | 766,378 |
| 2024-08-14 | 14,040.00 | 14,660.00 | 13,900.00 | 14,180.00 | 14,180.00 | 1,051,697 |
| 2024-08-13 | 14,150.00 | 16,200.00 | 13,890.00 | 14,820.00 | 14,820.00 | 8,500,902 |
| 2024-08-12 | 13,610.00 | 13,920.00 | 13,330.00 | 13,880.00 | 13,880.00 | 651,004 |
| 2024-08-09 | 13,500.00 | 14,260.00 | 13,270.00 | 14,060.00 | 14,060.00 | 875,741 |
| 2024-08-08 | 14,400.00 | 14,720.00 | 13,520.00 | 13,980.00 | 13,980.00 | 1,634,579 |
| 2024-08-07 | 14,620.00 | 15,370.00 | 13,660.00 | 14,800.00 | 14,800.00 | 5,905,395 |
| 2024-08-06 | 12,590.00 | 13,840.00 | 12,500.00 | 13,540.00 | 13,540.00 | 1,685,498 |
| 2024-08-05 | 14,680.00 | 15,540.00 | 12,710.00 | 13,210.00 | 13,210.00 | 4,836,065 |
| 2024-08-02 | 14,380.00 | 15,680.00 | 13,610.00 | 14,300.00 | 14,300.00 | 3,315,886 |
| 2024-08-01 | 13,870.00 | 14,730.00 | 13,220.00 | 14,580.00 | 14,580.00 | 3,415,713 |
| 2024-07-31 | 11,600.00 | 14,000.00 | 11,540.00 | 14,000.00 | 14,000.00 | 5,270,808 |
| 2024-07-30 | 11,470.00 | 13,060.00 | 11,400.00 | 11,830.00 | 11,830.00 | 2,039,573 |
| 2024-07-29 | 11,650.00 | 11,890.00 | 11,240.00 | 11,240.00 | 11,240.00 | 321,380 |
| 2024-07-26 | 10,310.00 | 12,190.00 | 10,300.00 | 11,710.00 | 11,710.00 | 1,605,838 |
| 2024-07-25 | 10,800.00 | 10,990.00 | 10,400.00 | 10,400.00 | 10,400.00 | 159,943 |
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.