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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34,800	34,550	34,550	35,000	34,100	295,497
December 03, 2025	34,400	34,500	34,500	35,300	34,000	423,792
December 02, 2025	32,400	34,000	34,000	34,150	32,300	436,383
December 01, 2025	32,600	31,950	31,950	34,800	31,700	489,273
November 28, 2025	33,400	32,550	32,550	34,300	32,400	361,960
November 27, 2025	32,800	33,350	33,350	35,050	32,300	742,372
November 26, 2025	30,600	32,300	32,300	33,000	30,400	491,558
November 25, 2025	31,050	30,500	30,500	31,450	30,200	183,807
November 24, 2025	31,000	30,750	30,750	31,750	30,000	923,156
November 21, 2025	30,300	30,650	30,650	31,600	30,300	328,874
November 20, 2025	30,300	31,950	31,950	32,250	29,950	363,641
November 19, 2025	29,550	29,900	29,900	30,350	28,700	335,885
November 18, 2025	31,150	29,850	29,850	31,800	29,850	347,636
November 17, 2025	31,250	31,400	31,400	31,550	29,850	376,371
November 14, 2025	31,950	30,900	30,900	32,950	30,500	914,947
November 13, 2025	32,100	32,300	32,300	32,900	31,700	259,945
November 12, 2025	31,950	32,100	32,100	32,750	31,750	176,326
November 11, 2025	33,250	31,800	31,800	33,650	31,550	334,491
November 10, 2025	32,400	33,450	33,450	33,650	31,750	227,449
November 07, 2025	32,300	32,350	32,350	32,900	31,350	370,029
November 06, 2025	33,600	33,000	33,000	34,500	32,500	257,092
November 05, 2025	34,750	33,400	33,400	34,750	32,450	466,783
November 04, 2025	35,750	35,000	35,000	35,800	34,000	450,534
November 03, 2025	35,400	35,750	35,750	36,800	35,400	643,687
October 31, 2025	35,700	35,350	35,350	36,150	35,050	427,679
October 30, 2025	39,900	35,700	35,700	39,900	35,300	1.22M
October 29, 2025	36,700	37,250	37,250	37,950	36,250	580,566
October 28, 2025	38,850	36,550	36,550	38,950	36,150	894,987
October 27, 2025	39,400	38,850	38,850	40,100	38,350	862,544
October 24, 2025	38,150	38,700	38,700	38,950	37,400	458,943
October 23, 2025	38,100	37,900	37,900	39,000	37,450	485,431
October 22, 2025	39,150	38,300	38,300	39,150	37,000	688,275
October 21, 2025	37,200	38,200	38,200	38,650	37,150	900,468
October 20, 2025	36,700	37,000	37,000	38,050	36,500	359,137
October 17, 2025	38,400	36,600	36,600	39,500	36,300	512,920
October 16, 2025	39,450	38,000	38,000	39,500	37,700	538,784
October 15, 2025	36,800	38,050	38,050	38,800	36,500	546,760
October 14, 2025	38,000	36,900	36,900	38,650	35,800	687,097
October 13, 2025	37,400	38,200	38,200	39,650	37,400	434,956
October 10, 2025	39,350	38,450	38,450	39,350	37,400	591,706
October 02, 2025	40,450	39,550	39,550	40,650	39,100	570,879
October 01, 2025	39,750	40,450	40,450	41,850	39,100	1.18M
September 30, 2025	38,500	39,550	39,550	40,600	37,850	917,651
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

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