STX Engine Co.,Ltd. (KRX:077970)
South Korea · Delayed Price · Currency is KRW 28,400
-150 (-0.53%)
At close: Aug 14, 2026
STX Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 29,050.00 | 29,500.00 | 28,050.00 | 28,400.00 | 28,400.00 | -0.53% | 219,753 |
| Aug 13, 2026 | 28,800.00 | 30,000.00 | 28,000.00 | 28,550.00 | 28,550.00 | 0.53% | 187,013 |
| Aug 12, 2026 | 28,500.00 | 28,900.00 | 27,600.00 | 28,400.00 | 28,400.00 | 0.35% | 106,652 |
| Aug 11, 2026 | 29,300.00 | 29,300.00 | 28,250.00 | 28,300.00 | 28,300.00 | -4.55% | 141,681 |
| Aug 10, 2026 | 27,550.00 | 30,850.00 | 27,500.00 | 29,650.00 | 29,650.00 | 9.61% | 296,618 |
| Aug 7, 2026 | 27,400.00 | 27,500.00 | 25,600.00 | 27,050.00 | 27,050.00 | -0.92% | 172,977 |
| Aug 6, 2026 | 27,600.00 | 28,400.00 | 26,400.00 | 27,300.00 | 27,300.00 | -2.85% | 168,504 |
| Aug 5, 2026 | 25,250.00 | 28,800.00 | 24,900.00 | 28,100.00 | 28,100.00 | 15.16% | 364,669 |
| Aug 4, 2026 | 23,100.00 | 24,400.00 | 23,050.00 | 24,400.00 | 24,400.00 | 5.86% | 124,123 |
| Aug 3, 2026 | 22,800.00 | 23,750.00 | 21,950.00 | 23,050.00 | 23,050.00 | - | 136,057 |
| Jul 31, 2026 | 21,350.00 | 23,050.00 | 20,900.00 | 23,050.00 | 23,050.00 | 13.83% | 307,771 |
| Jul 30, 2026 | 19,550.00 | 22,150.00 | 19,550.00 | 20,250.00 | 20,250.00 | 3.58% | 219,205 |
| Jul 29, 2026 | 22,000.00 | 22,250.00 | 18,830.00 | 19,550.00 | 19,550.00 | -10.53% | 327,727 |
| Jul 28, 2026 | 23,600.00 | 23,650.00 | 21,600.00 | 21,850.00 | 21,850.00 | -11.00% | 211,331 |
| Jul 27, 2026 | 26,500.00 | 26,500.00 | 23,900.00 | 24,550.00 | 24,550.00 | -3.91% | 192,799 |
| Jul 24, 2026 | 26,050.00 | 27,150.00 | 25,400.00 | 25,550.00 | 25,550.00 | -2.11% | 182,429 |
| Jul 23, 2026 | 23,950.00 | 26,400.00 | 23,850.00 | 26,100.00 | 26,100.00 | 9.21% | 167,166 |
| Jul 22, 2026 | 23,800.00 | 24,950.00 | 23,800.00 | 23,900.00 | 23,900.00 | 2.36% | 153,292 |
| Jul 21, 2026 | 22,800.00 | 23,550.00 | 22,000.00 | 23,350.00 | 23,350.00 | 1.08% | 185,519 |
| Jul 20, 2026 | 24,700.00 | 24,700.00 | 22,700.00 | 23,100.00 | 23,100.00 | -7.60% | 141,465 |
| Jul 16, 2026 | 26,250.00 | 26,300.00 | 24,300.00 | 25,000.00 | 25,000.00 | -2.34% | 140,001 |
| Jul 15, 2026 | 24,700.00 | 25,900.00 | 24,700.00 | 25,600.00 | 25,600.00 | 7.11% | 115,344 |
| Jul 14, 2026 | 25,150.00 | 25,300.00 | 23,150.00 | 23,900.00 | 23,900.00 | -6.27% | 185,827 |
| Jul 13, 2026 | 26,600.00 | 27,700.00 | 25,250.00 | 25,500.00 | 25,500.00 | -4.14% | 177,879 |
| Jul 10, 2026 | 24,950.00 | 26,750.00 | 24,950.00 | 26,600.00 | 26,600.00 | 7.47% | 164,442 |
| Jul 9, 2026 | 24,600.00 | 26,050.00 | 24,000.00 | 24,750.00 | 24,750.00 | 1.23% | 162,380 |
| Jul 8, 2026 | 25,400.00 | 26,300.00 | 24,150.00 | 24,450.00 | 24,450.00 | -6.86% | 183,165 |
| Jul 7, 2026 | 26,450.00 | 27,100.00 | 25,300.00 | 26,250.00 | 26,250.00 | -9.48% | 319,870 |
| Jul 6, 2026 | 28,500.00 | 31,300.00 | 27,350.00 | 29,000.00 | 29,000.00 | 2.65% | 262,770 |
| Jul 3, 2026 | 28,250.00 | 28,550.00 | 26,500.00 | 28,250.00 | 28,250.00 | -0.18% | 126,904 |
| Jul 2, 2026 | 31,450.00 | 31,450.00 | 28,100.00 | 28,300.00 | 28,300.00 | -8.27% | 295,066 |
| Jul 1, 2026 | 30,050.00 | 31,550.00 | 29,400.00 | 30,850.00 | 30,850.00 | 5.29% | 197,233 |
| Jun 30, 2026 | 30,050.00 | 31,075.00 | 28,300.00 | 29,300.00 | 29,300.00 | -2.50% | 224,947 |
| Jun 29, 2026 | 26,900.00 | 30,250.00 | 26,900.00 | 30,050.00 | 30,050.00 | 11.71% | 300,839 |
| Jun 26, 2026 | 28,550.00 | 28,950.00 | 26,200.00 | 26,900.00 | 26,900.00 | -7.40% | 264,956 |
| Jun 25, 2026 | 29,850.00 | 30,600.00 | 28,950.00 | 29,050.00 | 29,050.00 | -1.53% | 253,773 |
| Jun 24, 2026 | 29,250.00 | 29,950.00 | 28,550.00 | 29,500.00 | 29,500.00 | -0.34% | 208,716 |
| Jun 23, 2026 | 32,250.00 | 33,500.00 | 29,550.00 | 29,600.00 | 29,600.00 | -9.06% | 378,695 |
| Jun 22, 2026 | 34,950.00 | 35,000.00 | 31,900.00 | 32,550.00 | 32,550.00 | -3.56% | 282,196 |
| Jun 19, 2026 | 34,450.00 | 34,550.00 | 32,100.00 | 33,750.00 | 33,750.00 | -1.89% | 286,149 |
| Jun 18, 2026 | 37,500.00 | 37,750.00 | 34,200.00 | 34,400.00 | 34,400.00 | -8.87% | 341,993 |
| Jun 17, 2026 | 36,500.00 | 39,250.00 | 34,900.00 | 37,750.00 | 37,750.00 | 6.04% | 719,171 |
| Jun 16, 2026 | 36,600.00 | 38,000.00 | 35,200.00 | 35,600.00 | 35,600.00 | -2.86% | 347,928 |
| Jun 15, 2026 | 33,900.00 | 38,150.00 | 33,500.00 | 36,650.00 | 36,650.00 | 13.47% | 588,576 |
| Jun 12, 2026 | 33,500.00 | 33,550.00 | 31,750.00 | 32,300.00 | 32,300.00 | 2.05% | 547,477 |
| Jun 11, 2026 | 31,700.00 | 32,250.00 | 29,850.00 | 31,650.00 | 31,650.00 | -3.51% | 339,116 |
| Jun 10, 2026 | 31,300.00 | 33,050.00 | 30,850.00 | 32,800.00 | 32,800.00 | 5.98% | 326,158 |
| Jun 9, 2026 | 30,500.00 | 31,650.00 | 30,200.00 | 30,950.00 | 30,950.00 | 2.82% | 189,566 |
| Jun 8, 2026 | 30,050.00 | 31,650.00 | 30,000.00 | 30,100.00 | 30,100.00 | -10.42% | 300,850 |
| Jun 5, 2026 | 34,500.00 | 35,000.00 | 32,700.00 | 33,600.00 | 33,600.00 | -5.49% | 309,313 |