STX Engine Co.,Ltd. (KRX:077970)
South Korea · Delayed Price · Currency is KRW 46,000
+1,500 (3.37%)
At close: Sep 5, 2025
STX Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 20,700.00 | 20,700.00 | 20,050.00 | 20,600.00 | 20,600.00 | -0.24% | 185,977 |
| Jul 22, 2025 | 20,850.00 | 21,150.00 | 20,400.00 | 20,650.00 | 20,650.00 | -0.48% | 248,243 |
| Jul 21, 2025 | 20,300.00 | 20,900.00 | 20,200.00 | 20,750.00 | 20,750.00 | 3.49% | 220,132 |
| Jul 18, 2025 | 20,300.00 | 20,350.00 | 19,970.00 | 20,050.00 | 20,050.00 | -0.50% | 79,901 |
| Jul 17, 2025 | 20,250.00 | 20,300.00 | 19,980.00 | 20,150.00 | 20,150.00 | -0.74% | 117,584 |
| Jul 16, 2025 | 20,550.00 | 20,550.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.73% | 131,995 |
| Jul 15, 2025 | 20,500.00 | 20,650.00 | 20,150.00 | 20,450.00 | 20,450.00 | 0.49% | 166,835 |
| Jul 14, 2025 | 20,500.00 | 20,700.00 | 19,990.00 | 20,350.00 | 20,350.00 | - | 70,536 |
| Jul 11, 2025 | 20,850.00 | 20,850.00 | 20,300.00 | 20,350.00 | 20,350.00 | -1.45% | 157,043 |
| Jul 10, 2025 | 20,900.00 | 20,900.00 | 20,400.00 | 20,650.00 | 20,650.00 | -1.20% | 218,858 |
| Jul 9, 2025 | 21,000.00 | 21,150.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.97% | 116,814 |
| Jul 8, 2025 | 20,350.00 | 20,800.00 | 20,300.00 | 20,700.00 | 20,700.00 | 1.97% | 138,747 |
| Jul 7, 2025 | 20,000.00 | 20,350.00 | 19,910.00 | 20,300.00 | 20,300.00 | 0.50% | 101,425 |
| Jul 4, 2025 | 21,150.00 | 21,200.00 | 20,150.00 | 20,200.00 | 20,200.00 | -4.49% | 227,932 |
| Jul 3, 2025 | 21,450.00 | 21,450.00 | 20,700.00 | 21,150.00 | 21,150.00 | - | 201,209 |
| Jul 2, 2025 | 21,500.00 | 21,600.00 | 20,700.00 | 21,150.00 | 21,150.00 | -1.40% | 215,390 |
| Jul 1, 2025 | 21,700.00 | 21,850.00 | 21,300.00 | 21,450.00 | 21,450.00 | -0.23% | 139,406 |
| Jun 30, 2025 | 21,500.00 | 21,900.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.92% | 155,170 |
| Jun 27, 2025 | 22,250.00 | 22,300.00 | 21,600.00 | 21,700.00 | 21,700.00 | -1.36% | 142,445 |