STX Engine Co.,Ltd. (KRX:077970)
South Korea · Delayed Price · Currency is KRW 47,700
-2,150 (-4.31%)
Last updated: May 26, 2026, 2:01 PM KST
STX Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 49,700.00 | 49,700.00 | 46,750.00 | 47,600.00 | - | -4.51% | 310,879 |
| May 22, 2026 | 46,000.00 | 52,700.00 | 43,700.00 | 49,850.00 | 49,850.00 | 10.04% | 1,448,618 |
| May 21, 2026 | 42,650.00 | 47,400.00 | 42,350.00 | 45,300.00 | 45,300.00 | 8.63% | 752,824 |
| May 20, 2026 | 49,150.00 | 49,200.00 | 39,725.00 | 41,700.00 | 41,700.00 | -2.80% | 1,425,248 |
| May 19, 2026 | 46,900.00 | 46,900.00 | 42,050.00 | 42,900.00 | 42,900.00 | -3.92% | 381,429 |
| May 18, 2026 | 44,450.00 | 45,900.00 | 42,750.00 | 44,650.00 | 44,650.00 | -2.62% | 428,725 |
| May 15, 2026 | 50,100.00 | 50,100.00 | 44,750.00 | 45,850.00 | 45,850.00 | -3.98% | 685,943 |
| May 14, 2026 | 49,600.00 | 49,650.00 | 47,500.00 | 47,750.00 | 47,750.00 | -2.95% | 223,280 |
| May 13, 2026 | 52,400.00 | 52,700.00 | 48,300.00 | 49,200.00 | 49,200.00 | -4.09% | 394,368 |
| May 12, 2026 | 52,800.00 | 53,600.00 | 47,550.00 | 51,300.00 | 51,300.00 | -4.11% | 453,190 |
| May 11, 2026 | 54,700.00 | 55,400.00 | 53,000.00 | 53,500.00 | 53,500.00 | -2.73% | 350,060 |
| May 8, 2026 | 57,400.00 | 57,400.00 | 54,000.00 | 55,000.00 | 55,000.00 | -6.30% | 502,854 |
| May 7, 2026 | 57,000.00 | 60,100.00 | 55,900.00 | 58,700.00 | 58,700.00 | 1.56% | 643,488 |
| May 6, 2026 | 59,200.00 | 59,200.00 | 55,100.00 | 57,800.00 | 57,800.00 | -3.67% | 559,873 |
| May 4, 2026 | 62,700.00 | 62,700.00 | 58,900.00 | 60,000.00 | 60,000.00 | -2.60% | 730,773 |
| Apr 30, 2026 | 64,400.00 | 65,000.00 | 60,800.00 | 61,600.00 | 61,600.00 | -7.37% | 808,874 |
| Apr 29, 2026 | 57,900.00 | 67,700.00 | 56,900.00 | 66,500.00 | 66,500.00 | 12.52% | 1,972,492 |
| Apr 28, 2026 | 58,500.00 | 60,100.00 | 56,000.00 | 59,100.00 | 59,100.00 | -1.34% | 838,798 |
| Apr 27, 2026 | 61,100.00 | 63,200.00 | 57,900.00 | 59,900.00 | 59,900.00 | 4.54% | 1,799,478 |
| Apr 24, 2026 | 53,300.00 | 57,300.00 | 53,300.00 | 57,300.00 | 57,300.00 | 11.26% | 1,449,488 |
| Apr 23, 2026 | 51,300.00 | 52,200.00 | 50,900.00 | 51,500.00 | 51,500.00 | 1.98% | 862,920 |
| Apr 22, 2026 | 49,000.00 | 51,000.00 | 48,050.00 | 50,500.00 | 50,500.00 | - | 835,247 |
| Apr 21, 2026 | 45,350.00 | 55,000.00 | 44,350.00 | 50,500.00 | 50,500.00 | 9.31% | 5,217,242 |
| Apr 20, 2026 | 47,200.00 | 47,300.00 | 44,300.00 | 46,200.00 | 46,200.00 | 5.00% | 2,196,074 |
| Apr 17, 2026 | 34,200.00 | 44,000.00 | 33,600.00 | 44,000.00 | 44,000.00 | 29.99% | 3,620,387 |
| Apr 16, 2026 | 34,300.00 | 34,650.00 | 33,700.00 | 33,850.00 | 33,850.00 | -0.44% | 141,517 |
| Apr 15, 2026 | 34,500.00 | 34,500.00 | 33,600.00 | 34,000.00 | 34,000.00 | 0.29% | 240,467 |
| Apr 14, 2026 | 34,050.00 | 34,700.00 | 33,500.00 | 33,900.00 | 33,900.00 | 1.19% | 216,406 |
| Apr 13, 2026 | 32,850.00 | 34,150.00 | 32,500.00 | 33,500.00 | 33,500.00 | 0.90% | 145,349 |
| Apr 10, 2026 | 34,150.00 | 34,300.00 | 32,950.00 | 33,200.00 | 33,200.00 | -1.19% | 215,095 |
| Apr 9, 2026 | 35,250.00 | 35,300.00 | 33,500.00 | 33,600.00 | 33,600.00 | -4.00% | 138,141 |
| Apr 8, 2026 | 36,150.00 | 36,500.00 | 34,700.00 | 35,000.00 | 35,000.00 | 0.86% | 241,501 |
| Apr 7, 2026 | 35,800.00 | 36,200.00 | 33,750.00 | 34,700.00 | 34,700.00 | -1.98% | 178,708 |
| Apr 6, 2026 | 35,900.00 | 36,300.00 | 34,850.00 | 35,400.00 | 35,400.00 | -2.21% | 190,840 |
| Apr 3, 2026 | 32,600.00 | 36,700.00 | 32,450.00 | 36,200.00 | 36,200.00 | 13.66% | 542,117 |
| Apr 2, 2026 | 33,100.00 | 34,200.00 | 31,600.00 | 31,850.00 | 31,850.00 | -1.70% | 219,621 |
| Apr 1, 2026 | 32,000.00 | 32,500.00 | 31,650.00 | 32,400.00 | 32,400.00 | 5.71% | 178,360 |
| Mar 31, 2026 | 31,650.00 | 32,300.00 | 30,400.00 | 30,650.00 | 30,650.00 | -3.01% | 136,831 |
| Mar 30, 2026 | 31,650.00 | 32,350.00 | 31,000.00 | 31,600.00 | 31,600.00 | -5.67% | 108,939 |
| Mar 27, 2026 | 34,200.00 | 34,650.00 | 32,850.00 | 33,500.00 | 33,500.00 | -5.10% | 189,197 |
| Mar 26, 2026 | 36,350.00 | 38,050.00 | 35,300.00 | 35,300.00 | 35,300.00 | -2.89% | 323,803 |
| Mar 25, 2026 | 34,250.00 | 37,250.00 | 33,850.00 | 36,350.00 | 36,350.00 | 7.23% | 803,513 |
| Mar 24, 2026 | 32,500.00 | 34,600.00 | 31,750.00 | 33,900.00 | 33,900.00 | 7.62% | 215,813 |
| Mar 23, 2026 | 34,150.00 | 34,150.00 | 31,350.00 | 31,500.00 | 31,500.00 | -8.30% | 127,885 |
| Mar 20, 2026 | 34,250.00 | 35,300.00 | 34,000.00 | 34,350.00 | 34,350.00 | 0.73% | 131,603 |
| Mar 19, 2026 | 34,500.00 | 35,400.00 | 34,000.00 | 34,100.00 | 34,100.00 | -1.87% | 103,276 |
| Mar 18, 2026 | 34,250.00 | 35,950.00 | 34,050.00 | 34,750.00 | 34,750.00 | 1.61% | 283,858 |
| Mar 17, 2026 | 34,250.00 | 35,350.00 | 33,200.00 | 34,200.00 | 34,200.00 | 1.48% | 262,992 |
| Mar 16, 2026 | 34,650.00 | 35,200.00 | 33,650.00 | 33,700.00 | 33,700.00 | -1.75% | 203,133 |
| Mar 13, 2026 | 34,650.00 | 35,200.00 | 33,850.00 | 34,300.00 | 34,300.00 | - | 261,235 |