Skip to main content
logo
STX Corporation (KRX:011810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,530.00
0.00 (0.00%)
At close: Nov 24, 2025

STX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20253,520.003,555.003,450.003,530.003,530.000.71%63,080
Jul 1, 20253,420.003,520.003,415.003,505.003,505.001.74%96,106
Jun 30, 20253,500.003,525.003,415.003,445.003,445.00-1.01%58,070
Jun 27, 20253,595.003,600.003,465.003,480.003,480.00-3.20%42,386
Jun 26, 20253,630.003,670.003,555.003,595.003,595.00-2.31%45,476
Jun 25, 20253,695.003,695.003,620.003,680.003,680.000.82%64,784
Jun 24, 20253,545.003,680.003,525.003,650.003,650.004.73%106,759
Jun 23, 20253,605.003,640.003,480.003,485.003,485.00-1.69%88,666
Jun 20, 20253,490.003,555.003,430.003,545.003,545.001.72%77,374
Jun 19, 20253,530.003,550.003,470.003,485.003,485.00-0.57%44,459
Jun 18, 20253,360.003,530.003,360.003,505.003,505.002.04%70,334
Jun 17, 20253,500.003,500.003,400.003,435.003,435.00-0.15%65,022
Jun 16, 20253,510.003,545.003,400.003,440.003,440.00-3.37%100,337
Jun 13, 20253,515.003,615.003,465.003,560.003,560.002.15%147,907
Jun 12, 20253,480.003,595.003,430.003,485.003,485.000.87%69,331
Jun 11, 20253,500.003,530.003,440.003,455.003,455.00-0.14%41,955
Jun 10, 20253,360.003,570.003,360.003,460.003,460.002.82%173,739
Jun 9, 20253,275.003,415.003,260.003,365.003,365.003.06%80,232
Jun 5, 20253,230.003,270.003,210.003,265.003,265.001.24%43,301
Jun 4, 20253,185.003,245.003,185.003,225.003,225.001.42%44,527
Jun 2, 20253,220.003,250.003,180.003,180.003,180.00-2.30%35,399
May 30, 20253,320.003,320.003,255.003,255.003,255.00-1.66%32,079
May 29, 20253,330.003,330.003,275.003,310.003,310.00-42,867
May 28, 20253,205.003,315.003,190.003,310.003,310.003.28%66,531
May 27, 20253,210.003,265.003,185.003,205.003,205.00-1.08%23,819
May 26, 20253,190.003,300.003,175.003,240.003,240.002.21%33,836
May 23, 20253,270.003,275.003,145.003,170.003,170.00-2.16%49,023
May 22, 20253,260.003,270.003,170.003,240.003,240.000.47%43,989
May 21, 20253,185.003,305.003,145.003,225.003,225.002.22%126,487
May 20, 20253,190.003,220.003,150.003,155.003,155.00-0.79%33,521
May 19, 20253,235.003,235.003,160.003,180.003,180.00-1.40%40,283
May 16, 20253,270.003,315.003,215.003,225.003,225.00-2.12%57,931
May 15, 20253,320.003,380.003,295.003,295.003,295.00-1.64%69,697
May 14, 20253,400.003,400.003,310.003,350.003,350.00-1.03%83,345
May 13, 20253,400.003,430.003,370.003,385.003,385.00-0.44%35,930
May 12, 20253,420.003,435.003,355.003,400.003,400.00-0.15%34,747
May 9, 20253,505.003,505.003,390.003,405.003,405.00-1.87%44,860
May 8, 20253,500.003,500.003,390.003,470.003,470.000.73%53,494
May 7, 20253,460.003,460.003,350.003,445.003,445.000.44%23,133
May 2, 20253,535.003,535.003,425.003,430.003,430.00-1.58%39,323
Apr 30, 20253,635.003,635.003,480.003,485.003,485.00-2.92%38,748
Apr 29, 20253,565.003,650.003,500.003,590.003,590.001.56%39,534
Apr 28, 20253,615.003,680.003,520.003,535.003,535.00-2.08%53,574
Apr 25, 20253,590.003,615.003,545.003,610.003,610.001.83%47,170
Apr 24, 20253,600.003,600.003,500.003,545.003,545.00-26,598
Apr 23, 20253,530.003,555.003,495.003,545.003,545.002.31%42,793
Apr 22, 20253,485.003,515.003,445.003,465.003,465.00-0.57%25,253
Apr 21, 20253,710.003,710.003,455.003,485.003,485.00-1.55%29,928
Apr 18, 20253,535.003,555.003,450.003,540.003,540.001.43%27,089
Apr 17, 20253,495.003,510.003,450.003,490.003,490.000.58%27,981