STX Engine Co.,Ltd. (KRX:077970)
South Korea · Delayed Price · Currency is KRW 34,000
-900 (-2.58%)
Dec 30, 2025, 3:30 PM KST
STX Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 34,800.00 | 34,850.00 | 33,850.00 | 34,050.00 | - | -2.44% | 170,981 |
| Dec 29, 2025 | 33,850.00 | 35,300.00 | 33,850.00 | 34,900.00 | 34,900.00 | 1.60% | 375,619 |
| Dec 26, 2025 | 35,800.00 | 35,850.00 | 34,000.00 | 34,350.00 | 34,350.00 | -4.05% | 417,455 |
| Dec 24, 2025 | 39,450.00 | 40,900.00 | 34,625.00 | 35,800.00 | 35,800.00 | -8.44% | 1,243,072 |
| Dec 23, 2025 | 39,500.00 | 40,300.00 | 38,400.00 | 39,100.00 | 39,100.00 | 1.03% | 450,291 |
| Dec 22, 2025 | 37,750.00 | 39,400.00 | 37,750.00 | 38,700.00 | 38,700.00 | 3.20% | 373,593 |
| Dec 19, 2025 | 37,500.00 | 38,000.00 | 36,000.00 | 37,500.00 | 37,500.00 | 1.08% | 371,419 |
| Dec 18, 2025 | 36,600.00 | 37,800.00 | 36,500.00 | 37,100.00 | 37,100.00 | -0.54% | 232,737 |
| Dec 17, 2025 | 37,600.00 | 38,400.00 | 36,600.00 | 37,300.00 | 37,300.00 | -1.32% | 366,924 |
| Dec 16, 2025 | 38,400.00 | 39,500.00 | 37,300.00 | 37,800.00 | 37,800.00 | -1.56% | 431,201 |
| Dec 15, 2025 | 38,050.00 | 38,800.00 | 37,600.00 | 38,400.00 | 38,400.00 | -0.13% | 373,994 |
| Dec 12, 2025 | 37,150.00 | 39,000.00 | 37,150.00 | 38,450.00 | 38,450.00 | 3.78% | 707,883 |
| Dec 11, 2025 | 37,150.00 | 38,100.00 | 37,000.00 | 37,050.00 | 37,050.00 | -0.67% | 373,630 |
| Dec 10, 2025 | 37,800.00 | 38,050.00 | 37,050.00 | 37,300.00 | 37,300.00 | -1.06% | 344,209 |
| Dec 9, 2025 | 35,750.00 | 38,250.00 | 35,700.00 | 37,700.00 | 37,700.00 | 5.45% | 1,069,291 |
| Dec 8, 2025 | 35,450.00 | 36,100.00 | 34,300.00 | 35,750.00 | 35,750.00 | 2.00% | 464,077 |
| Dec 5, 2025 | 34,500.00 | 35,350.00 | 34,150.00 | 35,050.00 | 35,050.00 | 1.45% | 294,526 |
| Dec 4, 2025 | 34,800.00 | 35,000.00 | 34,100.00 | 34,550.00 | 34,550.00 | 0.14% | 293,496 |
| Dec 3, 2025 | 34,400.00 | 35,300.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.47% | 418,883 |
| Dec 2, 2025 | 32,400.00 | 34,150.00 | 32,300.00 | 34,000.00 | 34,000.00 | 6.42% | 415,034 |
| Dec 1, 2025 | 32,600.00 | 34,800.00 | 31,700.00 | 31,950.00 | 31,950.00 | -1.84% | 487,431 |
| Nov 28, 2025 | 33,400.00 | 34,300.00 | 32,400.00 | 32,550.00 | 32,550.00 | -2.40% | 355,353 |
| Nov 27, 2025 | 32,800.00 | 35,050.00 | 32,300.00 | 33,350.00 | 33,350.00 | 3.25% | 729,686 |
| Nov 26, 2025 | 30,600.00 | 33,000.00 | 30,400.00 | 32,300.00 | 32,300.00 | 5.90% | 482,127 |
| Nov 25, 2025 | 31,050.00 | 31,450.00 | 30,200.00 | 30,500.00 | 30,500.00 | -0.81% | 182,537 |
| Nov 24, 2025 | 31,000.00 | 31,750.00 | 30,000.00 | 30,750.00 | 30,750.00 | 0.33% | 646,603 |
| Nov 21, 2025 | 30,300.00 | 31,600.00 | 30,300.00 | 30,650.00 | 30,650.00 | -4.07% | 316,546 |
| Nov 20, 2025 | 30,300.00 | 32,250.00 | 29,950.00 | 31,950.00 | 31,950.00 | 6.86% | 383,703 |
| Nov 19, 2025 | 29,550.00 | 30,350.00 | 28,700.00 | 29,900.00 | 29,900.00 | 0.17% | 335,885 |
| Nov 18, 2025 | 31,150.00 | 31,800.00 | 29,850.00 | 29,850.00 | 29,850.00 | -4.94% | 347,636 |
| Nov 17, 2025 | 31,250.00 | 31,550.00 | 29,850.00 | 31,400.00 | 31,400.00 | 1.62% | 376,371 |
| Nov 14, 2025 | 31,950.00 | 32,950.00 | 30,500.00 | 30,900.00 | 30,900.00 | -4.33% | 914,947 |
| Nov 13, 2025 | 32,100.00 | 32,900.00 | 31,700.00 | 32,300.00 | 32,300.00 | 0.62% | 259,945 |
| Nov 12, 2025 | 31,950.00 | 32,750.00 | 31,750.00 | 32,100.00 | 32,100.00 | 0.94% | 176,326 |
| Nov 11, 2025 | 33,250.00 | 33,650.00 | 31,550.00 | 31,800.00 | 31,800.00 | -4.93% | 328,208 |
| Nov 10, 2025 | 32,400.00 | 33,650.00 | 31,750.00 | 33,450.00 | 33,450.00 | 3.40% | 227,449 |
| Nov 7, 2025 | 32,300.00 | 32,900.00 | 31,350.00 | 32,350.00 | 32,350.00 | -1.97% | 372,757 |
| Nov 6, 2025 | 33,600.00 | 34,500.00 | 32,500.00 | 33,000.00 | 33,000.00 | -1.20% | 253,747 |
| Nov 5, 2025 | 34,750.00 | 34,750.00 | 32,450.00 | 33,400.00 | 33,400.00 | -4.57% | 466,783 |
| Nov 4, 2025 | 35,750.00 | 35,800.00 | 34,000.00 | 35,000.00 | 35,000.00 | -2.10% | 447,024 |
| Nov 3, 2025 | 35,400.00 | 36,800.00 | 35,400.00 | 35,750.00 | 35,750.00 | 1.13% | 643,687 |
| Oct 31, 2025 | 35,700.00 | 36,150.00 | 35,050.00 | 35,350.00 | 35,350.00 | -0.98% | 427,679 |
| Oct 30, 2025 | 39,900.00 | 39,900.00 | 35,300.00 | 35,700.00 | 35,700.00 | -4.16% | 1,223,991 |
| Oct 29, 2025 | 36,700.00 | 37,950.00 | 36,250.00 | 37,250.00 | 37,250.00 | 1.92% | 580,566 |
| Oct 28, 2025 | 38,850.00 | 38,950.00 | 36,150.00 | 36,550.00 | 36,550.00 | -5.92% | 885,174 |
| Oct 27, 2025 | 39,400.00 | 40,100.00 | 38,350.00 | 38,850.00 | 38,850.00 | 0.39% | 862,544 |
| Oct 24, 2025 | 38,150.00 | 38,950.00 | 37,400.00 | 38,700.00 | 38,700.00 | 2.11% | 458,943 |
| Oct 23, 2025 | 38,100.00 | 39,000.00 | 37,450.00 | 37,900.00 | 37,900.00 | -1.04% | 485,431 |
| Oct 22, 2025 | 39,150.00 | 39,150.00 | 37,000.00 | 38,300.00 | 38,300.00 | 0.26% | 688,275 |
| Oct 21, 2025 | 37,200.00 | 38,650.00 | 37,150.00 | 38,200.00 | 38,200.00 | 3.24% | 900,468 |