STX Engine Co.,Ltd. - 077970.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	37,900	38,350	38,350	38,500	37,400	373,334
September 26, 2025	39,800	38,250	38,250	39,850	37,850	702,876
September 25, 2025	41,450	39,900	39,900	41,700	39,750	1.46M
September 24, 2025	41,200	41,250	41,250	41,550	40,650	362,677
September 23, 2025	41,450	41,150	41,150	42,250	40,850	404,254
September 22, 2025	42,250	41,800	41,800	42,250	40,100	791,832
September 19, 2025	42,900	42,200	42,200	43,000	42,100	332,704
September 18, 2025	43,850	43,150	43,150	44,200	43,000	342,369
September 17, 2025	46,150	44,000	44,000	46,200	43,700	372,560
September 16, 2025	45,850	45,300	45,300	47,100	44,800	528,969
September 15, 2025	44,100	45,850	45,850	46,350	43,900	603,221
September 12, 2025	47,300	45,300	45,300	47,350	44,500	634,664
September 11, 2025	46,550	47,000	47,000	48,500	45,500	784,895
September 10, 2025	43,800	45,800	45,800	46,300	43,450	1.03M
September 09, 2025	48,450	44,000	44,000	48,500	43,100	1.81M
September 08, 2025	46,200	47,550	47,550	49,300	45,550	1.36M
September 05, 2025	44,500	46,000	46,000	49,800	43,800	2.88M
September 04, 2025	43,550	44,500	44,500	45,650	42,650	801,761
September 03, 2025	42,900	43,500	43,500	45,000	42,500	752,072
September 02, 2025	46,150	43,400	43,400	48,400	42,600	2.24M
September 01, 2025	43,300	43,850	43,850	44,450	42,500	750,119
August 29, 2025	39,900	43,300	43,300	44,700	39,300	2.73M
August 28, 2025	35,100	40,400	40,400	41,400	34,100	3.9M
August 27, 2025	35,850	35,750	35,750	37,200	34,650	1.95M
August 26, 2025	35,950	34,550	34,550	35,950	33,400	753,751
August 25, 2025	34,900	34,850	34,850	35,100	33,400	752,326
August 22, 2025	36,550	34,550	34,550	36,600	34,400	1.09M
August 21, 2025	35,400	35,750	35,750	35,800	34,400	1.14M
August 20, 2025	36,350	35,900	35,900	36,900	34,200	1.28M
August 19, 2025	38,650	37,900	37,900	38,950	36,850	1.05M
August 18, 2025	34,400	38,600	38,600	42,850	34,100	4.88M
August 14, 2025	28,000	36,300	36,300	36,950	27,600	4.78M
August 13, 2025	28,850	28,450	28,450	29,150	28,100	485,119
August 12, 2025	28,250	28,500	28,500	29,500	28,100	414,175
August 11, 2025	29,350	29,100	29,100	29,500	27,550	638,549
August 08, 2025	28,500	29,000	29,000	29,550	27,450	1.26M
August 07, 2025	25,900	27,450	27,450	27,800	25,650	985,097
August 06, 2025	25,350	25,850	25,850	26,000	25,100	361,866
August 05, 2025	24,700	25,850	25,850	26,250	24,600	909,924
August 04, 2025	24,050	24,300	24,300	24,950	23,650	390,681
August 01, 2025	24,950	24,650	24,650	26,500	23,850	1.66M
July 31, 2025	24,050	23,800	23,800	24,600	23,450	378,154
July 30, 2025	24,150	23,700	23,700	24,200	23,350	244,145
July 29, 2025	23,200	23,900	23,900	24,250	22,750	678,514
July 28, 2025	23,000	23,250	23,250	23,800	22,450	801,182
July 25, 2025	21,700	22,200	22,200	22,600	20,950	785,091
July 24, 2025	20,550	21,150	21,150	21,600	20,450	338,454
July 23, 2025	20,700	20,600	20,600	20,700	20,050	185,977
July 22, 2025	20,850	20,650	20,650	21,150	20,400	248,243
July 21, 2025	20,300	20,750	20,750	20,900	20,200	220,132
July 18, 2025	20,300	20,050	20,050	20,350	19,970	76,185
July 17, 2025	20,250	20,150	20,150	20,300	19,980	117,584
July 16, 2025	20,550	20,300	20,300	20,550	20,150	131,995
July 15, 2025	20,500	20,450	20,450	20,650	20,150	166,835
July 14, 2025	20,500	20,350	20,350	20,700	19,990	70,536
July 11, 2025	20,850	20,350	20,350	20,850	20,300	157,043
July 10, 2025	20,900	20,650	20,650	20,900	20,400	218,858
July 09, 2025	21,000	20,900	20,900	21,150	20,600	116,814
July 08, 2025	20,350	20,700	20,700	20,800	20,300	138,747
July 07, 2025	20,000	20,300	20,300	20,350	19,910	101,425

STX Engine Co.,Ltd. (077970.KS) KSC