Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 15,750.00 | 15,800.00 | 15,100.00 | 15,400.00 | 15,400.00 | 123,311 |
| 2022-09-07 | 16,150.00 | 16,350.00 | 15,250.00 | 15,750.00 | 15,750.00 | 168,349 |
| 2022-09-06 | 16,100.00 | 16,900.00 | 15,750.00 | 16,250.00 | 16,250.00 | 353,781 |
| 2022-09-05 | 16,900.00 | 17,100.00 | 15,500.00 | 15,850.00 | 15,850.00 | 446,279 |
| 2022-09-04 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0 |
| 2022-09-02 | 17,900.00 | 18,200.00 | 17,050.00 | 17,200.00 | 17,200.00 | 125,517 |
| 2022-09-01 | 17,750.00 | 18,700.00 | 17,500.00 | 17,750.00 | 17,750.00 | 348,766 |
| 2022-08-31 | 17,700.00 | 19,500.00 | 16,850.00 | 17,900.00 | 17,900.00 | 1,040,251 |
| 2022-08-30 | 18,000.00 | 18,350.00 | 17,500.00 | 17,750.00 | 17,750.00 | 219,570 |
| 2022-08-29 | 17,350.00 | 18,750.00 | 17,200.00 | 18,200.00 | 18,200.00 | 471,683 |
| 2022-08-28 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0 |
| 2022-08-26 | 17,700.00 | 18,350.00 | 17,100.00 | 17,900.00 | 17,900.00 | 335,545 |
| 2022-08-25 | 17,350.00 | 19,250.00 | 17,300.00 | 17,650.00 | 17,650.00 | 1,144,020 |
| 2022-08-24 | 16,150.00 | 17,950.00 | 16,000.00 | 16,850.00 | 16,850.00 | 1,162,043 |
| 2022-08-23 | 14,950.00 | 16,500.00 | 14,950.00 | 16,300.00 | 16,300.00 | 606,371 |
| 2022-08-22 | 15,350.00 | 15,700.00 | 15,000.00 | 15,200.00 | 15,200.00 | 86,172 |
| 2022-08-21 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0 |
| 2022-08-19 | 15,350.00 | 15,950.00 | 15,350.00 | 15,450.00 | 15,450.00 | 106,225 |
| 2022-08-18 | 15,300.00 | 15,850.00 | 14,950.00 | 15,400.00 | 15,400.00 | 130,661 |
| 2022-08-17 | 15,050.00 | 15,500.00 | 14,900.00 | 15,300.00 | 15,300.00 | 85,268 |
| 2022-08-16 | 15,300.00 | 15,600.00 | 14,600.00 | 15,300.00 | 15,300.00 | 97,549 |
| 2022-08-15 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-08-12 | 16,100.00 | 16,400.00 | 15,250.00 | 15,300.00 | 15,300.00 | 210,164 |
| 2022-08-11 | 15,850.00 | 16,050.00 | 15,600.00 | 15,850.00 | 15,850.00 | 111,101 |
| 2022-08-10 | 15,200.00 | 16,500.00 | 15,150.00 | 15,700.00 | 15,700.00 | 510,849 |
| 2022-08-09 | 15,200.00 | 15,350.00 | 14,800.00 | 15,200.00 | 15,200.00 | 98,015 |
| 2022-08-08 | 15,450.00 | 15,450.00 | 14,800.00 | 15,200.00 | 15,200.00 | 80,019 |
| 2022-08-05 | 14,850.00 | 15,250.00 | 14,750.00 | 15,250.00 | 15,250.00 | 103,265 |
| 2022-08-04 | 15,050.00 | 15,150.00 | 14,550.00 | 14,800.00 | 14,800.00 | 93,183 |
| 2022-08-03 | 15,050.00 | 15,450.00 | 14,700.00 | 15,150.00 | 15,150.00 | 134,210 |
| 2022-08-02 | 14,600.00 | 15,400.00 | 14,400.00 | 15,050.00 | 15,050.00 | 341,414 |
| 2022-08-01 | 13,950.00 | 14,600.00 | 13,900.00 | 14,550.00 | 14,550.00 | 193,796 |
| 2022-07-31 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-07-29 | 13,900.00 | 13,950.00 | 13,500.00 | 13,950.00 | 13,950.00 | 55,057 |
| 2022-07-28 | 14,100.00 | 14,150.00 | 13,650.00 | 13,700.00 | 13,700.00 | 39,762 |
| 2022-07-27 | 13,900.00 | 14,450.00 | 13,700.00 | 13,900.00 | 13,900.00 | 102,327 |
| 2022-07-26 | 13,400.00 | 13,800.00 | 13,300.00 | 13,750.00 | 13,750.00 | 63,960 |
| 2022-07-25 | 13,500.00 | 13,500.00 | 13,150.00 | 13,300.00 | 13,300.00 | 44,225 |
| 2022-07-24 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 0 |
| 2022-07-22 | 13,500.00 | 14,800.00 | 13,350.00 | 13,550.00 | 13,550.00 | 452,973 |
| 2022-07-21 | 13,050.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 48,556 |
| 2022-07-20 | 13,350.00 | 13,400.00 | 13,050.00 | 13,200.00 | 13,200.00 | 39,879 |
| 2022-07-19 | 13,100.00 | 13,350.00 | 12,900.00 | 13,100.00 | 13,100.00 | 59,379 |
| 2022-07-18 | 12,400.00 | 12,900.00 | 12,400.00 | 12,850.00 | 12,850.00 | 48,836 |
| 2022-07-15 | 12,450.00 | 12,550.00 | 12,050.00 | 12,350.00 | 12,350.00 | 26,160 |
| 2022-07-14 | 12,250.00 | 12,450.00 | 12,100.00 | 12,400.00 | 12,400.00 | 37,257 |
| 2022-07-13 | 12,500.00 | 12,700.00 | 12,250.00 | 12,400.00 | 12,400.00 | 55,258 |
| 2022-07-12 | 12,700.00 | 13,250.00 | 12,400.00 | 12,650.00 | 12,650.00 | 60,197 |
| 2022-07-11 | 13,100.00 | 13,200.00 | 12,600.00 | 12,700.00 | 12,700.00 | 82,769 |
| 2022-07-10 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2022-07-08 | 13,200.00 | 13,550.00 | 13,050.00 | 13,200.00 | 13,200.00 | 52,291 |
| 2022-07-07 | 13,300.00 | 13,300.00 | 12,900.00 | 13,150.00 | 13,150.00 | 35,429 |
| 2022-07-06 | 13,750.00 | 13,750.00 | 12,800.00 | 12,950.00 | 12,950.00 | 116,029 |
| 2022-07-05 | 13,600.00 | 13,650.00 | 13,050.00 | 13,650.00 | 13,650.00 | 104,873 |
| 2022-07-04 | 14,850.00 | 14,850.00 | 13,250.00 | 13,650.00 | 13,650.00 | 219,341 |
| 2022-07-01 | 14,550.00 | 14,850.00 | 14,150.00 | 14,700.00 | 14,700.00 | 241,453 |
| 2022-06-30 | 14,000.00 | 15,500.00 | 13,850.00 | 14,500.00 | 14,500.00 | 1,179,587 |
| 2022-06-29 | 13,200.00 | 14,200.00 | 13,200.00 | 13,750.00 | 13,750.00 | 246,758 |
| 2022-06-28 | 13,550.00 | 13,600.00 | 13,200.00 | 13,550.00 | 13,550.00 | 62,903 |
| 2022-06-27 | 13,350.00 | 13,800.00 | 13,350.00 | 13,400.00 | 13,400.00 | 78,001 |
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.