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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	21,150	20,200	20,200	21,200	20,150	227,932
July 03, 2025	21,450	21,150	21,150	21,450	20,700	201,209
July 02, 2025	21,500	21,150	21,150	21,600	20,700	215,390
July 01, 2025	21,700	21,450	21,450	21,850	21,300	139,406
June 30, 2025	21,500	21,500	21,500	21,900	21,400	155,170
June 27, 2025	22,250	21,700	21,700	22,300	21,600	142,445
June 26, 2025	22,500	22,000	22,000	22,650	21,650	209,716
June 25, 2025	24,000	22,400	22,400	24,000	22,350	526,104
June 24, 2025	24,150	24,000	24,000	24,500	23,350	456,746
June 23, 2025	24,300	24,100	24,100	24,500	23,950	201,224
June 20, 2025	24,600	24,750	24,750	24,950	24,050	425,825
June 19, 2025	24,400	24,400	24,400	24,400	23,800	258,244
June 18, 2025	25,250	24,350	24,350	25,600	24,250	687,279
June 17, 2025	25,300	24,850	24,850	25,650	24,200	1.34M
June 16, 2025	25,000	25,350	25,350	25,500	24,450	478,725
June 13, 2025	23,200	24,650	24,650	24,800	23,100	982,775
June 12, 2025	23,000	23,150	23,150	23,550	22,800	450,717
June 11, 2025	23,550	23,050	23,050	23,700	22,700	326,594
June 10, 2025	22,750	23,250	23,250	23,750	22,500	408,778
June 09, 2025	23,300	22,700	22,700	23,350	22,100	344,708
June 05, 2025	23,350	23,600	23,600	23,800	23,250	202,285
June 04, 2025	23,000	23,300	23,300	23,400	22,200	251,289
June 02, 2025	22,700	22,750	22,750	23,150	22,600	188,887
May 30, 2025	23,000	22,750	22,750	23,250	22,500	149,437
May 29, 2025	23,400	23,000	23,000	23,500	22,900	230,388
May 28, 2025	24,400	23,150	23,150	24,400	23,100	577,092
May 27, 2025	25,100	24,950	24,950	25,250	24,650	142,283
May 26, 2025	24,950	24,850	24,850	25,450	24,300	167,057
May 23, 2025	24,750	24,600	24,600	25,200	24,150	197,258
May 22, 2025	25,400	24,800	24,800	25,550	24,700	259,223

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