Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 12,950.00 | 13,450.00 | 12,750.00 | 13,350.00 | 13,350.00 | 94,207 |
| 2022-06-23 | 13,100.00 | 13,800.00 | 13,000.00 | 13,150.00 | 13,150.00 | 304,975 |
| 2022-06-22 | 13,300.00 | 13,700.00 | 12,800.00 | 12,900.00 | 12,900.00 | 80,012 |
| 2022-06-21 | 12,400.00 | 13,900.00 | 12,400.00 | 13,300.00 | 13,300.00 | 226,686 |
| 2022-06-20 | 13,050.00 | 13,200.00 | 12,150.00 | 12,450.00 | 12,450.00 | 51,615 |
| 2022-06-17 | 12,150.00 | 13,400.00 | 12,100.00 | 13,000.00 | 13,000.00 | 83,073 |
| 2022-06-16 | 12,750.00 | 13,000.00 | 12,450.00 | 12,450.00 | 12,450.00 | 36,520 |
| 2022-06-15 | 13,000.00 | 13,150.00 | 12,400.00 | 12,450.00 | 12,450.00 | 59,472 |
| 2022-06-14 | 13,000.00 | 13,250.00 | 12,800.00 | 13,150.00 | 13,150.00 | 76,047 |
| 2022-06-13 | 13,450.00 | 13,650.00 | 13,150.00 | 13,400.00 | 13,400.00 | 101,240 |
| 2022-06-10 | 14,200.00 | 14,200.00 | 13,750.00 | 13,850.00 | 13,850.00 | 110,400 |
| 2022-06-09 | 13,600.00 | 14,050.00 | 13,500.00 | 13,800.00 | 13,800.00 | 117,629 |
| 2022-06-08 | 13,450.00 | 13,950.00 | 13,450.00 | 13,600.00 | 13,600.00 | 88,460 |
| 2022-06-07 | 13,700.00 | 14,000.00 | 13,250.00 | 13,400.00 | 13,400.00 | 104,799 |
| 2022-06-03 | 13,200.00 | 13,750.00 | 13,200.00 | 13,600.00 | 13,600.00 | 57,643 |
| 2022-06-02 | 13,300.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | 40,104 |
| 2022-05-31 | 13,100.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 40,498 |
| 2022-05-30 | 13,250.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 37,868 |
| 2022-05-27 | 13,300.00 | 13,500.00 | 13,150.00 | 13,250.00 | 13,250.00 | 55,165 |
| 2022-05-26 | 12,850.00 | 13,350.00 | 12,750.00 | 13,250.00 | 13,250.00 | 90,027 |
| 2022-05-25 | 12,600.00 | 12,950.00 | 12,600.00 | 12,750.00 | 12,750.00 | 42,489 |
| 2022-05-24 | 12,500.00 | 13,050.00 | 12,500.00 | 12,600.00 | 12,600.00 | 86,609 |
| 2022-05-23 | 12,550.00 | 12,750.00 | 12,400.00 | 12,550.00 | 12,550.00 | 39,660 |
| 2022-05-20 | 12,450.00 | 12,750.00 | 12,350.00 | 12,650.00 | 12,650.00 | 48,826 |
| 2022-05-19 | 12,100.00 | 12,650.00 | 12,100.00 | 12,350.00 | 12,350.00 | 73,097 |
| 2022-05-18 | 12,850.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 78,722 |
| 2022-05-17 | 13,550.00 | 13,550.00 | 12,650.00 | 12,750.00 | 12,750.00 | 176,464 |
| 2022-05-16 | 13,500.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,450.00 | 72,732 |
| 2022-05-15 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0 |
| 2022-05-13 | 13,350.00 | 13,750.00 | 13,350.00 | 13,600.00 | 13,600.00 | 63,405 |
| 2022-05-12 | 13,150.00 | 13,800.00 | 13,150.00 | 13,350.00 | 13,350.00 | 115,534 |
| 2022-05-11 | 13,900.00 | 14,050.00 | 13,300.00 | 13,500.00 | 13,500.00 | 97,542 |
| 2022-05-10 | 13,250.00 | 14,450.00 | 12,950.00 | 13,800.00 | 13,800.00 | 385,223 |
| 2022-05-09 | 14,550.00 | 14,550.00 | 13,500.00 | 13,600.00 | 13,600.00 | 267,794 |
| 2022-05-08 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0 |
| 2022-05-06 | 14,550.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,700.00 | 203,889 |
| 2022-05-05 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-05-04 | 15,500.00 | 16,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | 879,120 |
| 2022-05-03 | 15,050.00 | 15,900.00 | 14,950.00 | 15,450.00 | 15,450.00 | 361,787 |
| 2022-05-02 | 15,100.00 | 15,700.00 | 14,900.00 | 15,050.00 | 15,050.00 | 235,031 |
| 2022-05-01 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0 |
| 2022-04-29 | 15,650.00 | 16,050.00 | 15,200.00 | 15,400.00 | 15,400.00 | 468,333 |
| 2022-04-28 | 15,150.00 | 16,550.00 | 14,750.00 | 15,700.00 | 15,700.00 | 2,123,000 |
| 2022-04-27 | 13,800.00 | 15,300.00 | 13,700.00 | 15,000.00 | 15,000.00 | 906,518 |
| 2022-04-26 | 14,450.00 | 14,600.00 | 14,050.00 | 14,150.00 | 14,150.00 | 163,949 |
| 2022-04-25 | 14,800.00 | 14,850.00 | 14,300.00 | 14,400.00 | 14,400.00 | 242,535 |
| 2022-04-22 | 15,250.00 | 15,700.00 | 15,050.00 | 15,300.00 | 15,300.00 | 281,499 |
| 2022-04-21 | 15,900.00 | 16,050.00 | 15,000.00 | 15,350.00 | 15,350.00 | 561,616 |
| 2022-04-20 | 15,250.00 | 16,200.00 | 15,050.00 | 16,100.00 | 16,100.00 | 974,706 |
| 2022-04-19 | 14,500.00 | 16,550.00 | 14,400.00 | 15,400.00 | 15,400.00 | 4,315,191 |
| 2022-04-18 | 14,800.00 | 15,050.00 | 14,200.00 | 14,300.00 | 14,300.00 | 310,637 |
| 2022-04-17 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-04-15 | 14,450.00 | 15,600.00 | 14,300.00 | 15,000.00 | 15,000.00 | 1,487,199 |
| 2022-04-14 | 15,000.00 | 15,550.00 | 14,250.00 | 14,350.00 | 14,350.00 | 954,765 |
| 2022-04-13 | 14,400.00 | 15,500.00 | 13,950.00 | 15,000.00 | 15,000.00 | 1,932,902 |
| 2022-04-12 | 13,150.00 | 15,350.00 | 13,100.00 | 14,350.00 | 14,350.00 | 4,045,709 |
| 2022-04-11 | 12,650.00 | 13,350.00 | 12,400.00 | 13,100.00 | 13,100.00 | 635,114 |
| 2022-04-10 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2022-04-08 | 12,200.00 | 14,950.00 | 11,900.00 | 12,600.00 | 12,600.00 | 2,623,650 |
| 2022-04-07 | 12,600.00 | 12,750.00 | 12,100.00 | 12,250.00 | 12,250.00 | 95,653 |
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.