STX Engine Co.,Ltd. (KRX:077970)
South Korea · Delayed Price · Currency is KRW 31,400
+500 (1.62%)
At close: Nov 17, 2025
STX Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 36,700.00 | 38,050.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.09% | 359,137 |
| Oct 17, 2025 | 38,400.00 | 39,500.00 | 36,300.00 | 36,600.00 | 36,600.00 | -3.68% | 512,920 |
| Oct 16, 2025 | 39,450.00 | 39,500.00 | 37,700.00 | 38,000.00 | 38,000.00 | -0.13% | 538,784 |
| Oct 15, 2025 | 36,800.00 | 38,800.00 | 36,500.00 | 38,050.00 | 38,050.00 | 3.12% | 558,447 |
| Oct 14, 2025 | 38,000.00 | 38,650.00 | 35,800.00 | 36,900.00 | 36,900.00 | -3.40% | 668,896 |
| Oct 13, 2025 | 37,400.00 | 39,650.00 | 37,400.00 | 38,200.00 | 38,200.00 | -0.65% | 434,956 |
| Oct 10, 2025 | 39,350.00 | 39,350.00 | 37,400.00 | 38,450.00 | 38,450.00 | -2.78% | 591,706 |
| Oct 2, 2025 | 40,450.00 | 40,650.00 | 39,100.00 | 39,550.00 | 39,550.00 | -2.22% | 572,981 |
| Oct 1, 2025 | 39,750.00 | 41,850.00 | 39,100.00 | 40,450.00 | 40,450.00 | 2.28% | 1,172,931 |
| 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% | 367,241 |
| Sep 26, 2025 | 39,800.00 | 39,850.00 | 37,850.00 | 38,250.00 | 38,250.00 | -4.14% | 693,879 |
| 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% | 397,259 |
| 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% | 364,699 |
| Sep 16, 2025 | 45,850.00 | 47,100.00 | 44,800.00 | 45,300.00 | 45,300.00 | -1.20% | 520,721 |
| 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% | 621,806 |
| 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% | 1,346,007 |
| Sep 5, 2025 | 44,500.00 | 49,800.00 | 43,800.00 | 46,000.00 | 46,000.00 | 3.37% | 2,852,409 |
| 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% | 2,226,153 |