Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 12,800.00 | 13,050.00 | 12,650.00 | 12,700.00 | 12,700.00 | 69,207 |
| 2022-04-05 | 12,750.00 | 13,000.00 | 12,600.00 | 12,750.00 | 12,750.00 | 104,640 |
| 2022-04-04 | 12,650.00 | 13,100.00 | 12,550.00 | 12,900.00 | 12,900.00 | 106,626 |
| 2022-04-01 | 12,650.00 | 12,850.00 | 12,400.00 | 12,650.00 | 12,650.00 | 127,727 |
| 2022-03-31 | 13,000.00 | 13,250.00 | 12,850.00 | 12,950.00 | 12,950.00 | 88,829 |
| 2022-03-30 | 13,300.00 | 13,400.00 | 12,800.00 | 12,850.00 | 12,850.00 | 180,371 |
| 2022-03-29 | 13,500.00 | 13,850.00 | 13,200.00 | 13,300.00 | 13,300.00 | 180,692 |
| 2022-03-28 | 14,100.00 | 14,100.00 | 13,300.00 | 13,300.00 | 13,300.00 | 167,282 |
| 2022-03-25 | 14,450.00 | 14,450.00 | 13,800.00 | 14,100.00 | 14,100.00 | 205,258 |
| 2022-03-24 | 14,700.00 | 16,100.00 | 14,050.00 | 14,450.00 | 14,450.00 | 1,549,417 |
| 2022-03-23 | 14,000.00 | 14,900.00 | 13,700.00 | 14,700.00 | 14,700.00 | 669,891 |
| 2022-03-22 | 13,250.00 | 14,750.00 | 13,250.00 | 14,000.00 | 14,000.00 | 844,540 |
| 2022-03-21 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0 |
| 2022-03-18 | 13,700.00 | 14,050.00 | 13,500.00 | 13,800.00 | 13,800.00 | 211,064 |
| 2022-03-17 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0 |
| 2022-03-16 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0 |
| 2022-03-15 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0 |
| 2022-03-14 | 15,100.00 | 15,300.00 | 14,250.00 | 14,350.00 | 14,350.00 | 354,990 |
| 2022-03-11 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0 |
| 2022-03-10 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0 |
| 2022-03-09 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0 |
| 2022-03-08 | 14,600.00 | 15,650.00 | 14,250.00 | 14,350.00 | 14,350.00 | 954,558 |
| 2022-03-07 | 15,600.00 | 16,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,164,528 |
| 2022-03-06 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2022-03-04 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-03-03 | 15,700.00 | 15,900.00 | 14,950.00 | 15,000.00 | 15,000.00 | 732,338 |
| 2022-03-02 | 14,600.00 | 17,500.00 | 14,450.00 | 15,650.00 | 15,650.00 | 6,895,417 |
| 2022-03-01 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0 |
| 2022-02-28 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0 |
| 2022-02-27 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0 |
| 2022-02-25 | 13,150.00 | 14,750.00 | 12,500.00 | 12,850.00 | 12,850.00 | 2,259,541 |
| 2022-02-24 | 12,750.00 | 14,900.00 | 12,300.00 | 13,200.00 | 13,200.00 | 7,001,367 |
| 2022-02-23 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0 |
| 2022-02-22 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0 |
| 2022-02-21 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0 |
| 2022-02-20 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0 |
| 2022-02-18 | 9,700.00 | 9,990.00 | 9,460.00 | 9,960.00 | 9,960.00 | 21,981 |
| 2022-02-17 | 9,710.00 | 9,900.00 | 9,490.00 | 9,750.00 | 9,750.00 | 49,614 |
| 2022-02-16 | 9,380.00 | 9,560.00 | 9,380.00 | 9,530.00 | 9,530.00 | 15,315 |
| 2022-02-15 | 9,460.00 | 9,670.00 | 9,190.00 | 9,310.00 | 9,310.00 | 16,619 |
| 2022-02-14 | 9,730.00 | 9,780.00 | 9,380.00 | 9,460.00 | 9,460.00 | 26,771 |
| 2022-02-11 | 10,000.00 | 10,100.00 | 9,300.00 | 9,880.00 | 9,880.00 | 19,051 |
| 2022-02-10 | 10,100.00 | 10,200.00 | 9,930.00 | 9,990.00 | 9,990.00 | 22,209 |
| 2022-02-09 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0 |
| 2022-02-08 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0 |
| 2022-02-07 | 10,050.00 | 10,100.00 | 9,830.00 | 9,930.00 | 9,930.00 | 17,837 |
| 2022-02-06 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0 |
| 2022-02-04 | 9,830.00 | 10,150.00 | 9,650.00 | 10,050.00 | 10,050.00 | 33,728 |
| 2022-02-03 | 9,980.00 | 10,100.00 | 9,810.00 | 9,970.00 | 9,970.00 | 53,008 |
| 2022-01-28 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 0 |
| 2022-01-27 | 9,230.00 | 9,450.00 | 8,960.00 | 9,080.00 | 9,080.00 | 39,501 |
| 2022-01-26 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0 |
| 2022-01-25 | 9,860.00 | 9,860.00 | 9,000.00 | 9,060.00 | 9,060.00 | 64,076 |
| 2022-01-24 | 10,600.00 | 10,650.00 | 9,600.00 | 9,610.00 | 9,610.00 | 94,315 |
| 2022-01-21 | 10,650.00 | 10,700.00 | 10,250.00 | 10,600.00 | 10,600.00 | 32,691 |
| 2022-01-20 | 10,500.00 | 10,850.00 | 10,300.00 | 10,850.00 | 10,850.00 | 29,107 |
| 2022-01-19 | 10,250.00 | 10,700.00 | 10,100.00 | 10,450.00 | 10,450.00 | 47,218 |
| 2022-01-18 | 11,550.00 | 11,650.00 | 10,350.00 | 10,400.00 | 10,400.00 | 129,292 |
| 2022-01-17 | 12,050.00 | 12,550.00 | 11,300.00 | 11,550.00 | 11,550.00 | 192,826 |
| 2022-01-14 | 11,400.00 | 11,900.00 | 11,200.00 | 11,850.00 | 11,850.00 | 107,015 |
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.