Stx Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 11,200.00 | 11,950.00 | 11,200.00 | 11,500.00 | 11,500.00 | 124,739 |
| 2022-01-12 | 10,800.00 | 11,400.00 | 10,650.00 | 11,150.00 | 11,150.00 | 68,389 |
| 2022-01-11 | 10,900.00 | 11,300.00 | 10,500.00 | 10,950.00 | 10,950.00 | 40,663 |
| 2022-01-10 | 11,200.00 | 11,550.00 | 11,000.00 | 11,050.00 | 11,050.00 | 75,737 |
| 2022-01-07 | 11,550.00 | 11,550.00 | 10,750.00 | 11,200.00 | 11,200.00 | 123,735 |
| 2022-01-06 | 10,900.00 | 11,450.00 | 10,700.00 | 11,200.00 | 11,200.00 | 261,547 |
| 2022-01-05 | 9,780.00 | 11,500.00 | 9,740.00 | 10,950.00 | 10,950.00 | 519,780 |
| 2022-01-04 | 9,450.00 | 10,300.00 | 9,450.00 | 9,780.00 | 9,780.00 | 102,503 |
| 2022-01-03 | 9,600.00 | 9,710.00 | 9,350.00 | 9,470.00 | 9,470.00 | 23,121 |
| 2021-12-30 | 9,380.00 | 9,680.00 | 9,380.00 | 9,600.00 | 9,600.00 | 44,212 |
| 2021-12-29 | 9,450.00 | 9,530.00 | 9,330.00 | 9,450.00 | 9,450.00 | 18,967 |
| 2021-12-28 | 9,450.00 | 9,580.00 | 9,320.00 | 9,450.00 | 9,450.00 | 34,442 |
| 2021-12-27 | 9,560.00 | 9,600.00 | 9,410.00 | 9,500.00 | 9,500.00 | 60,812 |
| 2021-12-24 | 8,850.00 | 11,150.00 | 8,840.00 | 9,560.00 | 9,560.00 | 943,923 |
| 2021-12-23 | 8,730.00 | 9,080.00 | 8,700.00 | 8,910.00 | 8,910.00 | 18,744 |
| 2021-12-22 | 8,810.00 | 8,860.00 | 8,710.00 | 8,730.00 | 8,730.00 | 21,384 |
| 2021-12-21 | 8,960.00 | 8,990.00 | 8,710.00 | 8,810.00 | 8,810.00 | 19,569 |
| 2021-12-20 | 9,130.00 | 9,130.00 | 8,970.00 | 9,000.00 | 9,000.00 | 10,081 |
| 2021-12-17 | 9,180.00 | 9,230.00 | 9,080.00 | 9,140.00 | 9,140.00 | 10,044 |
| 2021-12-16 | 9,190.00 | 9,280.00 | 9,100.00 | 9,180.00 | 9,180.00 | 7,173 |
| 2021-12-15 | 9,400.00 | 9,490.00 | 9,130.00 | 9,190.00 | 9,190.00 | 10,558 |
| 2021-12-14 | 9,810.00 | 9,810.00 | 9,250.00 | 9,390.00 | 9,390.00 | 15,746 |
| 2021-12-13 | 9,500.00 | 9,570.00 | 9,400.00 | 9,460.00 | 9,460.00 | 17,183 |
| 2021-12-10 | 9,380.00 | 9,450.00 | 9,340.00 | 9,390.00 | 9,390.00 | 9,190 |
| 2021-12-09 | 9,380.00 | 9,400.00 | 9,280.00 | 9,380.00 | 9,380.00 | 6,662 |
| 2021-12-08 | 9,610.00 | 9,610.00 | 9,220.00 | 9,280.00 | 9,280.00 | 36,274 |
| 2021-12-07 | 9,600.00 | 9,780.00 | 9,480.00 | 9,550.00 | 9,550.00 | 17,237 |
| 2021-12-06 | 9,740.00 | 9,870.00 | 9,440.00 | 9,610.00 | 9,610.00 | 27,529 |
| 2021-12-03 | 9,820.00 | 10,000.00 | 9,500.00 | 9,930.00 | 9,930.00 | 27,953 |
| 2021-12-02 | 9,140.00 | 9,870.00 | 8,850.00 | 9,830.00 | 9,830.00 | 62,567 |
| 2021-12-01 | 8,370.00 | 9,170.00 | 8,370.00 | 9,140.00 | 9,140.00 | 40,624 |
| 2021-11-30 | 9,010.00 | 9,370.00 | 8,520.00 | 8,520.00 | 8,520.00 | 60,455 |
| 2021-11-29 | 8,950.00 | 9,400.00 | 8,950.00 | 9,100.00 | 9,100.00 | 34,813 |
| 2021-11-26 | 9,730.00 | 9,900.00 | 9,470.00 | 9,470.00 | 9,470.00 | 35,909 |
| 2021-11-25 | 10,050.00 | 10,050.00 | 9,730.00 | 9,830.00 | 9,830.00 | 31,055 |
| 2021-11-24 | 10,500.00 | 10,500.00 | 9,930.00 | 9,940.00 | 9,940.00 | 62,459 |
| 2021-11-23 | 10,350.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 23,334 |
| 2021-11-22 | 10,400.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,400.00 | 25,394 |
| 2021-11-19 | 10,300.00 | 10,550.00 | 10,250.00 | 10,550.00 | 10,550.00 | 26,091 |
| 2021-11-18 | 10,300.00 | 10,600.00 | 10,150.00 | 10,300.00 | 10,300.00 | 20,758 |
| 2021-11-17 | 10,700.00 | 10,700.00 | 10,250.00 | 10,250.00 | 10,250.00 | 26,767 |
| 2021-11-16 | 10,800.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 21,506 |
| 2021-11-15 | 11,500.00 | 11,500.00 | 10,600.00 | 10,900.00 | 10,900.00 | 47,481 |
| 2021-11-12 | 10,200.00 | 10,850.00 | 10,200.00 | 10,850.00 | 10,850.00 | 40,856 |
| 2021-11-11 | 10,350.00 | 10,700.00 | 10,100.00 | 10,250.00 | 10,250.00 | 57,524 |
| 2021-11-10 | 11,350.00 | 11,350.00 | 10,600.00 | 10,600.00 | 10,600.00 | 51,048 |
| 2021-11-09 | 11,550.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | 23,871 |
| 2021-11-08 | 11,800.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,600.00 | 34,834 |
| 2021-11-05 | 11,650.00 | 11,750.00 | 11,050.00 | 11,600.00 | 11,600.00 | 61,640 |
| 2021-11-04 | 11,650.00 | 11,950.00 | 11,400.00 | 11,600.00 | 11,600.00 | 63,247 |
| 2021-11-03 | 11,750.00 | 11,800.00 | 11,450.00 | 11,650.00 | 11,650.00 | 58,088 |
| 2021-11-02 | 11,650.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,900.00 | 78,114 |
| 2021-11-01 | 11,800.00 | 12,000.00 | 11,550.00 | 11,600.00 | 11,600.00 | 103,948 |
| 2021-10-31 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2021-10-29 | 12,500.00 | 12,500.00 | 11,750.00 | 12,000.00 | 12,000.00 | 165,135 |
| 2021-10-28 | 12,050.00 | 12,650.00 | 12,000.00 | 12,200.00 | 12,200.00 | 370,762 |
| 2021-10-27 | 10,600.00 | 12,900.00 | 10,500.00 | 12,100.00 | 12,100.00 | 1,602,644 |
| 2021-10-26 | 10,650.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | 17,425 |
| 2021-10-25 | 10,150.00 | 10,700.00 | 10,100.00 | 10,650.00 | 10,650.00 | 38,671 |
| 2021-10-22 | 10,350.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | 17,352 |
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.