STX Heavy Industries Co., Ltd. - 071970.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	83,100	79,800	79,800	83,800	78,800	348,766
August 18, 2025	82,300	83,000	83,000	84,500	81,900	306,026
August 14, 2025	80,200	83,000	83,000	84,200	78,600	418,114
August 13, 2025	82,000	81,500	81,500	83,600	79,900	268,077
August 12, 2025	80,800	81,000	81,000	83,800	79,500	319,154
August 11, 2025	81,600	80,700	80,700	83,300	79,600	461,250
August 08, 2025	84,800	83,100	83,100	85,550	81,300	545,053
August 07, 2025	75,900	81,800	81,800	81,800	75,600	668,798
August 06, 2025	73,300	76,400	76,400	76,800	73,050	398,782
August 05, 2025	69,100	73,900	73,900	75,000	68,400	724,931
August 04, 2025	64,100	67,100	67,100	68,700	62,700	453,506
August 01, 2025	66,300	64,700	64,700	66,500	62,100	757,952
July 31, 2025	70,200	65,700	65,700	73,300	63,200	1.3M
July 30, 2025	66,300	68,200	68,200	69,200	65,200	341,457
July 29, 2025	66,500	66,700	66,700	68,700	64,700	429,513
July 28, 2025	65,700	65,700	65,700	66,600	63,500	514,188
July 25, 2025	59,100	64,400	64,400	65,600	56,800	1.18M
July 24, 2025	56,400	57,800	57,800	58,800	56,400	419,199
July 23, 2025	56,800	56,600	56,600	56,800	53,800	467,685
July 22, 2025	53,000	57,500	57,500	57,500	52,300	987,301
July 21, 2025	51,200	53,000	53,000	53,800	50,900	404,929
July 18, 2025	49,600	50,600	50,600	50,900	48,850	295,901
July 17, 2025	49,150	49,600	49,600	50,000	48,800	182,965
July 16, 2025	49,500	49,400	49,400	50,600	48,400	406,102
July 15, 2025	47,750	48,900	48,900	49,200	46,850	250,065
July 14, 2025	46,400	47,700	47,700	48,350	46,050	229,735
July 11, 2025	49,950	47,350	47,350	50,300	47,350	492,468
July 10, 2025	48,600	49,250	49,250	50,300	47,850	351,806
July 09, 2025	47,250	47,650	47,650	48,200	46,550	354,700
July 08, 2025	45,450	45,900	45,900	46,700	44,000	427,003
July 07, 2025	41,650	44,450	44,450	44,750	41,450	510,006
July 04, 2025	44,450	42,300	42,300	44,550	41,100	759,162
July 03, 2025	48,750	44,550	44,550	49,150	43,800	1.04M
July 02, 2025	50,000	48,750	48,750	50,000	47,550	424,327
July 01, 2025	50,400	50,000	50,000	51,000	49,250	296,100
June 30, 2025	50,000	50,300	50,300	51,600	49,900	262,823
June 27, 2025	50,500	50,100	50,100	51,500	49,750	210,067
June 26, 2025	52,200	50,500	50,500	52,400	48,550	577,047
June 25, 2025	55,500	52,400	52,400	55,500	52,100	523,778
June 24, 2025	55,900	55,600	55,600	56,800	54,400	342,098
June 23, 2025	53,200	54,000	54,000	54,400	52,200	416,323
June 20, 2025	52,900	52,500	52,500	53,500	50,700	437,428
June 19, 2025	53,800	54,200	54,200	54,500	52,600	414,818
June 18, 2025	50,600	52,100	52,100	53,600	49,900	557,567
June 17, 2025	49,800	49,950	49,950	52,000	48,050	652,482
June 16, 2025	45,500	49,350	49,350	49,450	45,400	597,390
June 13, 2025	44,550	46,000	46,000	47,350	44,200	1.16M
June 12, 2025	43,200	44,050	44,050	44,850	42,950	350,221
June 11, 2025	43,550	43,350	43,350	43,600	42,350	263,258
June 10, 2025	42,300	43,300	43,300	43,300	41,650	581,770
June 09, 2025	44,200	42,300	42,300	44,500	41,550	749,450
June 05, 2025	44,750	44,500	44,500	45,150	44,000	376,836
June 04, 2025	42,050	44,600	44,600	45,100	41,300	719,603
June 02, 2025	42,950	42,050	42,050	42,950	41,400	346,933
May 30, 2025	41,700	42,700	42,700	42,750	40,900	487,878
May 29, 2025	41,150	41,950	41,950	44,500	41,100	1.07M
May 28, 2025	41,500	39,850	39,850	41,750	39,550	606,554
May 27, 2025	42,600	41,500	41,500	42,600	41,050	306,205
May 26, 2025	40,900	41,950	41,950	42,900	40,600	436,819
May 23, 2025	42,000	41,500	41,500	42,000	40,500	261,911

STX Heavy Industries Co., Ltd. (071970.KS) KSC