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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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