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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35,700	36,900	36,900	37,750	35,000	837,855
February 19, 2026	33,300	33,350	33,350	33,650	33,000	180,217
February 13, 2026	32,700	32,750	32,750	33,200	31,900	198,798
February 12, 2026	32,950	33,050	33,050	33,500	32,450	150,816
February 11, 2026	33,000	32,500	32,500	33,050	32,250	203,805
February 10, 2026	32,450	32,650	32,650	32,950	31,850	139,867
February 09, 2026	32,000	31,650	31,650	32,450	31,350	244,890
February 06, 2026	31,150	30,800	30,800	31,250	29,650	226,640
February 05, 2026	34,700	32,150	32,150	34,700	32,000	417,215
February 04, 2026	34,600	35,000	35,000	35,150	34,200	311,579
February 03, 2026	32,900	34,100	34,100	34,200	32,450	299,215
February 02, 2026	33,900	32,300	32,300	34,600	32,200	271,971
January 30, 2026	35,450	33,900	33,900	35,450	33,900	346,147
January 29, 2026	35,900	35,100	35,100	35,900	34,250	379,525
January 28, 2026	37,150	36,050	36,050	37,650	35,450	525,122
January 27, 2026	37,800	37,150	37,150	38,550	36,800	466,818
January 26, 2026	38,200	37,200	37,200	38,600	36,550	306,395
January 23, 2026	37,000	37,900	37,900	38,650	37,000	509,500
January 22, 2026	37,800	37,000	37,000	38,050	36,200	458,729
January 21, 2026	36,350	38,000	38,000	38,500	35,650	555,837
January 20, 2026	37,250	37,150	37,150	37,750	36,100	312,882
January 19, 2026	37,350	37,700	37,700	38,400	36,900	307,378
January 16, 2026	38,550	36,900	36,900	38,800	36,550	330,836
January 15, 2026	37,650	38,350	38,350	38,900	37,350	279,244
January 14, 2026	38,750	37,300	37,300	38,800	37,000	330,944
January 13, 2026	39,400	38,600	38,600	39,900	37,950	413,419
January 12, 2026	39,450	39,800	39,800	40,500	38,150	737,645
January 09, 2026	34,950	38,800	38,800	38,950	34,600	1.22M
January 08, 2026	33,100	34,500	34,500	35,400	33,100	618,033
January 07, 2026	33,850	33,200	33,200	34,550	32,750	298,374
January 06, 2026	33,400	33,950	33,950	34,000	32,550	312,239
January 05, 2026	33,550	33,200	33,200	33,700	32,500	249,475
January 02, 2026	34,100	33,450	33,450	34,150	32,800	277,882
December 30, 2025	34,800	34,000	34,000	34,850	33,850	199,969
December 29, 2025	33,850	34,900	34,900	35,300	33,850	375,619
December 26, 2025	35,800	34,350	34,350	35,850	34,000	428,360
December 24, 2025	39,450	35,800	35,800	40,900	34,625	1.24M
December 23, 2025	39,500	39,100	39,100	40,300	38,400	457,028
December 22, 2025	37,750	38,700	38,700	39,400	37,750	373,593
December 19, 2025	37,500	37,500	37,500	38,000	36,000	372,167
December 18, 2025	36,600	37,100	37,100	37,800	36,500	235,963
December 17, 2025	37,600	37,300	37,300	38,400	36,600	368,746
December 16, 2025	38,400	37,800	37,800	39,500	37,300	436,142
December 15, 2025	38,050	38,400	38,400	38,800	37,600	373,994
December 12, 2025	37,150	38,450	38,450	39,000	37,150	755,572
December 11, 2025	37,150	37,050	37,050	38,100	37,000	395,024
December 10, 2025	37,800	37,300	37,300	38,050	37,050	344,209
December 09, 2025	35,750	37,700	37,700	38,250	35,700	1.07M
December 08, 2025	35,450	35,750	35,750	36,100	34,300	470,395
December 05, 2025	34,500	35,050	35,050	35,350	34,150	294,526
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

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