STX Engine Co.,Ltd. (KRX:077970)
South Korea · Delayed Price · Currency is KRW 15,800
+170 (1.09%)
Nov 4, 2026, 3:30 PM KST
STX Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15,810.00 | 16,060.00 | 14,940.00 | 15,800.00 | 15,800.00 | 1.09% | 121,051 |
| Nov 3, 2026 | 16,040.00 | 16,330.00 | 15,560.00 | 15,630.00 | 15,630.00 | -3.93% | 82,160 |
| Nov 2, 2026 | 15,010.00 | 16,580.00 | 15,010.00 | 16,270.00 | 16,270.00 | 6.48% | 269,318 |
| Oct 30, 2026 | 15,680.00 | 15,680.00 | 15,020.00 | 15,280.00 | 15,280.00 | -3.11% | 130,586 |
| Oct 29, 2026 | 16,210.00 | 16,350.00 | 15,470.00 | 15,770.00 | 15,770.00 | -4.13% | 198,104 |
| Oct 28, 2026 | 16,400.00 | 17,920.00 | 16,170.00 | 16,450.00 | 16,450.00 | 1.86% | 545,982 |
| Oct 27, 2026 | 15,910.00 | 16,700.00 | 15,910.00 | 16,150.00 | 16,150.00 | 2.02% | 140,113 |
| Oct 26, 2026 | 15,900.00 | 16,460.00 | 15,830.00 | 15,830.00 | 15,830.00 | -2.94% | 94,972 |
| Oct 23, 2026 | 16,380.00 | 16,650.00 | 16,020.00 | 16,310.00 | 16,310.00 | -4.06% | 154,357 |
| Oct 22, 2026 | 17,310.00 | 17,470.00 | 16,810.00 | 17,000.00 | 17,000.00 | -2.80% | 158,641 |
| Oct 21, 2026 | 17,410.00 | 17,860.00 | 17,300.00 | 17,490.00 | 17,490.00 | 1.22% | 156,474 |
| Oct 20, 2026 | 18,420.00 | 18,480.00 | 17,140.00 | 17,280.00 | 17,280.00 | -7.20% | 263,449 |
| Oct 19, 2026 | 17,480.00 | 18,660.00 | 17,440.00 | 18,620.00 | 18,620.00 | 1.20% | 214,009 |
| Oct 16, 2026 | 18,380.00 | 19,030.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.71% | 220,767 |
| Oct 15, 2026 | 19,070.00 | 19,570.00 | 17,940.00 | 18,270.00 | 18,270.00 | -8.65% | 187,497 |
| Oct 14, 2026 | 19,420.00 | 20,700.00 | 19,410.00 | 20,000.00 | 20,000.00 | 3.04% | 122,020 |
| Oct 13, 2026 | 18,680.00 | 19,410.00 | 18,270.00 | 19,410.00 | 19,410.00 | -1.77% | 168,679 |
| Oct 12, 2026 | 20,300.00 | 20,400.00 | 19,690.00 | 19,760.00 | 19,760.00 | -4.08% | 175,505 |
| Oct 8, 2026 | 21,950.00 | 22,100.00 | 20,550.00 | 20,600.00 | 20,600.00 | -6.79% | 202,524 |
| Oct 7, 2026 | 23,600.00 | 23,800.00 | 22,100.00 | 22,100.00 | 22,100.00 | -4.33% | 122,035 |
| Oct 6, 2026 | 22,900.00 | 23,250.00 | 22,550.00 | 23,100.00 | 23,100.00 | 1.99% | 121,068 |
| Oct 2, 2026 | 22,600.00 | 22,900.00 | 22,350.00 | 22,650.00 | 22,650.00 | 0.67% | 76,206 |
| Oct 1, 2026 | 22,300.00 | 22,650.00 | 21,750.00 | 22,500.00 | 22,500.00 | 2.27% | 103,601 |
| Sep 30, 2026 | 21,750.00 | 22,350.00 | 21,700.00 | 22,000.00 | 22,000.00 | 3.04% | 100,648 |
| Sep 29, 2026 | 21,850.00 | 21,950.00 | 21,200.00 | 21,350.00 | 21,350.00 | -2.73% | 118,969 |
| Sep 28, 2026 | 22,050.00 | 22,650.00 | 21,850.00 | 21,950.00 | 21,950.00 | - | 113,682 |
| Sep 23, 2026 | 22,850.00 | 22,850.00 | 21,850.00 | 21,950.00 | 21,950.00 | -3.73% | 181,882 |
| Sep 22, 2026 | 23,400.00 | 23,550.00 | 22,750.00 | 22,800.00 | 22,800.00 | -1.08% | 131,339 |
| Sep 21, 2026 | 23,600.00 | 23,600.00 | 22,950.00 | 23,050.00 | 23,050.00 | -1.91% | 87,960 |
| Sep 18, 2026 | 24,200.00 | 24,300.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.49% | 115,697 |
| Sep 17, 2026 | 23,100.00 | 24,550.00 | 23,100.00 | 24,100.00 | 24,100.00 | 5.93% | 254,134 |
| Sep 16, 2026 | 23,200.00 | 23,250.00 | 22,650.00 | 22,750.00 | 22,750.00 | -1.73% | 77,119 |
| Sep 15, 2026 | 23,800.00 | 23,950.00 | 23,000.00 | 23,150.00 | 23,150.00 | -3.74% | 119,550 |
| Sep 14, 2026 | 24,650.00 | 24,650.00 | 23,950.00 | 24,050.00 | 24,050.00 | -3.02% | 122,752 |
| Sep 11, 2026 | 23,650.00 | 25,900.00 | 23,350.00 | 24,800.00 | 24,800.00 | 2.06% | 242,669 |
| Sep 10, 2026 | 24,050.00 | 24,750.00 | 23,200.00 | 24,300.00 | 24,300.00 | -0.41% | 186,435 |
| Sep 9, 2026 | 23,750.00 | 25,000.00 | 23,750.00 | 24,400.00 | 24,400.00 | 4.05% | 217,968 |
| Sep 8, 2026 | 23,900.00 | 24,450.00 | 23,350.00 | 23,450.00 | 23,450.00 | -1.68% | 158,205 |
| Sep 7, 2026 | 23,700.00 | 24,000.00 | 23,450.00 | 23,850.00 | 23,850.00 | 1.27% | 57,156 |
| Sep 4, 2026 | 23,600.00 | 24,000.00 | 23,250.00 | 23,550.00 | 23,550.00 | 0.43% | 73,803 |
| Sep 3, 2026 | 23,600.00 | 24,000.00 | 22,900.00 | 23,450.00 | 23,450.00 | 1.08% | 103,193 |
| Sep 2, 2026 | 23,850.00 | 23,950.00 | 23,200.00 | 23,200.00 | 23,200.00 | -6.64% | 132,239 |
| Sep 1, 2026 | 25,200.00 | 25,650.00 | 24,250.00 | 24,850.00 | 24,850.00 | -0.60% | 151,914 |
| Aug 31, 2026 | 24,500.00 | 25,150.00 | 23,800.00 | 25,000.00 | 25,000.00 | -1.19% | 116,146 |
| Aug 28, 2026 | 26,050.00 | 26,650.00 | 24,800.00 | 25,300.00 | 25,300.00 | -3.44% | 161,946 |
| Aug 27, 2026 | 24,850.00 | 26,300.00 | 24,450.00 | 26,200.00 | 26,200.00 | 6.50% | 257,224 |
| Aug 26, 2026 | 24,200.00 | 24,700.00 | 23,850.00 | 24,600.00 | 24,600.00 | 1.65% | 76,389 |
| Aug 25, 2026 | 23,200.00 | 24,300.00 | 22,300.00 | 24,200.00 | 24,200.00 | 3.42% | 134,532 |
| Aug 24, 2026 | 23,350.00 | 23,850.00 | 22,700.00 | 23,400.00 | 23,400.00 | -0.21% | 103,837 |
| Aug 21, 2026 | 24,350.00 | 24,550.00 | 23,200.00 | 23,450.00 | 23,450.00 | -6.57% | 189,724 |