STX Engine Co.,Ltd. (KRX:077970)
South Korea · Delayed Price · Currency is KRW 39,600
-850 (-2.10%)
At close: Oct 2, 2025
STX Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 40,450.00 | 40,650.00 | 39,100.00 | 39,550.00 | 39,550.00 | -2.22% | 570,879 |
| Oct 1, 2025 | 39,750.00 | 41,850.00 | 39,100.00 | 40,450.00 | 40,450.00 | 2.28% | 1,177,191 |
| Sep 30, 2025 | 38,500.00 | 40,600.00 | 37,850.00 | 39,550.00 | 39,550.00 | 3.13% | 917,651 |
| Sep 29, 2025 | 37,900.00 | 38,500.00 | 37,400.00 | 38,350.00 | 38,350.00 | 0.26% | 373,334 |
| Sep 26, 2025 | 39,800.00 | 39,850.00 | 37,850.00 | 38,250.00 | 38,250.00 | -4.14% | 702,876 |
| Sep 25, 2025 | 41,450.00 | 41,700.00 | 39,750.00 | 39,900.00 | 39,900.00 | -3.27% | 1,459,273 |
| Sep 24, 2025 | 41,200.00 | 41,550.00 | 40,650.00 | 41,250.00 | 41,250.00 | 0.24% | 362,677 |
| Sep 23, 2025 | 41,450.00 | 42,250.00 | 40,850.00 | 41,150.00 | 41,150.00 | -1.56% | 404,254 |
| Sep 22, 2025 | 42,250.00 | 42,250.00 | 40,100.00 | 41,800.00 | 41,800.00 | -0.95% | 791,832 |
| Sep 19, 2025 | 42,900.00 | 43,000.00 | 42,100.00 | 42,200.00 | 42,200.00 | -2.88% | 333,282 |
| Sep 18, 2025 | 43,850.00 | 44,200.00 | 43,000.00 | 43,450.00 | 43,450.00 | -1.25% | 342,369 |
| Sep 17, 2025 | 46,150.00 | 46,200.00 | 43,700.00 | 44,000.00 | 44,000.00 | -2.87% | 372,560 |
| Sep 16, 2025 | 45,850.00 | 47,100.00 | 44,800.00 | 45,300.00 | 45,300.00 | -1.20% | 528,969 |
| Sep 15, 2025 | 44,100.00 | 46,350.00 | 43,900.00 | 45,850.00 | 45,850.00 | 1.21% | 603,221 |
| Sep 12, 2025 | 47,300.00 | 47,350.00 | 44,500.00 | 45,300.00 | 45,300.00 | -3.62% | 634,664 |
| Sep 11, 2025 | 46,550.00 | 48,500.00 | 45,500.00 | 47,000.00 | 47,000.00 | 2.62% | 784,895 |
| Sep 10, 2025 | 43,800.00 | 46,300.00 | 43,450.00 | 45,800.00 | 45,800.00 | 4.09% | 1,039,235 |
| Sep 9, 2025 | 48,450.00 | 48,500.00 | 43,100.00 | 44,000.00 | 44,000.00 | -7.47% | 1,812,958 |
| Sep 8, 2025 | 46,200.00 | 49,300.00 | 45,550.00 | 47,550.00 | 47,550.00 | 3.37% | 1,364,605 |
| Sep 5, 2025 | 44,500.00 | 49,800.00 | 43,800.00 | 46,000.00 | 46,000.00 | 3.37% | 2,875,619 |
| Sep 4, 2025 | 43,550.00 | 45,650.00 | 42,650.00 | 44,500.00 | 44,500.00 | 2.30% | 801,761 |
| Sep 3, 2025 | 42,900.00 | 45,000.00 | 42,500.00 | 43,500.00 | 43,500.00 | 0.23% | 752,072 |
| Sep 2, 2025 | 46,150.00 | 48,400.00 | 42,600.00 | 43,400.00 | 43,400.00 | -1.03% | 2,242,075 |
| Sep 1, 2025 | 43,300.00 | 44,450.00 | 42,500.00 | 43,850.00 | 43,850.00 | 1.27% | 750,119 |
| Aug 29, 2025 | 39,900.00 | 44,700.00 | 39,300.00 | 43,300.00 | 43,300.00 | 7.18% | 2,731,028 |
| Aug 28, 2025 | 35,100.00 | 41,400.00 | 34,100.00 | 40,400.00 | 40,400.00 | 13.01% | 3,899,919 |
| Aug 27, 2025 | 35,850.00 | 37,200.00 | 34,650.00 | 35,750.00 | 35,750.00 | 3.47% | 1,945,888 |
| Aug 26, 2025 | 35,950.00 | 35,950.00 | 33,400.00 | 34,550.00 | 34,550.00 | -0.86% | 753,751 |
| Aug 25, 2025 | 34,900.00 | 35,100.00 | 33,400.00 | 34,850.00 | 34,850.00 | 0.87% | 752,326 |
| Aug 22, 2025 | 36,550.00 | 36,600.00 | 34,400.00 | 34,550.00 | 34,550.00 | -3.36% | 1,088,803 |
| Aug 21, 2025 | 35,400.00 | 35,800.00 | 34,400.00 | 35,750.00 | 35,750.00 | -0.42% | 1,141,772 |
| Aug 20, 2025 | 36,350.00 | 36,900.00 | 34,200.00 | 35,900.00 | 35,900.00 | -5.28% | 1,283,724 |
| Aug 19, 2025 | 38,650.00 | 38,950.00 | 36,850.00 | 37,900.00 | 37,900.00 | -1.81% | 1,048,835 |
| Aug 18, 2025 | 34,400.00 | 42,850.00 | 34,100.00 | 38,600.00 | 38,600.00 | 6.34% | 6,378,177 |
| Aug 14, 2025 | 28,000.00 | 36,950.00 | 27,600.00 | 36,300.00 | 36,300.00 | 27.59% | 4,778,174 |
| Aug 13, 2025 | 28,850.00 | 29,150.00 | 28,100.00 | 28,450.00 | 28,450.00 | -0.18% | 485,119 |
| Aug 12, 2025 | 28,250.00 | 29,500.00 | 28,100.00 | 28,500.00 | 28,500.00 | -2.06% | 414,175 |
| Aug 11, 2025 | 29,350.00 | 29,500.00 | 27,550.00 | 29,100.00 | 29,100.00 | 0.34% | 638,549 |
| Aug 8, 2025 | 28,500.00 | 29,550.00 | 27,450.00 | 29,000.00 | 29,000.00 | 5.65% | 1,262,670 |
| Aug 7, 2025 | 25,900.00 | 27,800.00 | 25,650.00 | 27,450.00 | 27,450.00 | 6.19% | 985,097 |
| Aug 6, 2025 | 25,350.00 | 26,000.00 | 25,100.00 | 25,850.00 | 25,850.00 | - | 361,866 |
| Aug 5, 2025 | 24,700.00 | 26,250.00 | 24,600.00 | 25,850.00 | 25,850.00 | 6.38% | 909,924 |
| Aug 4, 2025 | 24,050.00 | 24,950.00 | 23,650.00 | 24,300.00 | 24,300.00 | -1.42% | 390,681 |
| Aug 1, 2025 | 24,950.00 | 26,500.00 | 23,850.00 | 24,650.00 | 24,650.00 | 3.57% | 1,664,796 |
| Jul 31, 2025 | 24,050.00 | 24,600.00 | 23,450.00 | 23,800.00 | 23,800.00 | 0.42% | 378,154 |
| Jul 30, 2025 | 24,150.00 | 24,200.00 | 23,350.00 | 23,700.00 | 23,700.00 | -0.84% | 244,145 |
| Jul 29, 2025 | 23,200.00 | 24,250.00 | 22,750.00 | 23,900.00 | 23,900.00 | 2.80% | 678,514 |
| Jul 28, 2025 | 23,000.00 | 23,800.00 | 22,450.00 | 23,250.00 | 23,250.00 | 4.73% | 801,182 |
| Jul 25, 2025 | 21,700.00 | 22,600.00 | 20,950.00 | 22,200.00 | 22,200.00 | 4.96% | 785,091 |
| Jul 24, 2025 | 20,550.00 | 21,600.00 | 20,450.00 | 21,150.00 | 21,150.00 | 2.67% | 338,454 |