STX Green Logis Ltd (KRX:465770)
South Korea · Delayed Price · Currency is KRW 7,740.00
-10.00 (-0.13%)
At close: Sep 9, 2025
STX Green Logis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7,750.00 | 7,830.00 | 7,690.00 | 7,750.00 | - | - | 153,252 |
| Sep 8, 2025 | 7,660.00 | 7,860.00 | 7,560.00 | 7,750.00 | - | 0.26% | 29,631 |
| Sep 5, 2025 | 7,970.00 | 7,970.00 | 7,720.00 | 7,730.00 | - | -2.77% | 22,023 |
| Sep 4, 2025 | 7,850.00 | 8,000.00 | 7,780.00 | 7,950.00 | - | 1.27% | 41,344 |
| Sep 3, 2025 | 7,750.00 | 7,870.00 | 7,620.00 | 7,850.00 | - | 1.29% | 36,504 |
| Sep 2, 2025 | 7,480.00 | 7,800.00 | 7,440.00 | 7,750.00 | - | 2.65% | 53,427 |
| Sep 1, 2025 | 7,300.00 | 8,200.00 | 7,300.00 | 7,550.00 | - | 3.42% | 267,445 |
| Aug 29, 2025 | 7,390.00 | 7,430.00 | 7,250.00 | 7,300.00 | - | -1.22% | 40,758 |
| Aug 28, 2025 | 7,480.00 | 7,490.00 | 7,310.00 | 7,390.00 | - | -0.14% | 22,500 |
| Aug 27, 2025 | 7,470.00 | 7,470.00 | 7,200.00 | 7,400.00 | - | -0.94% | 29,422 |
| Aug 26, 2025 | 7,600.00 | 7,680.00 | 7,440.00 | 7,470.00 | - | -1.71% | 24,448 |
| Aug 25, 2025 | 7,690.00 | 7,730.00 | 7,580.00 | 7,600.00 | - | 0.80% | 26,718 |
| Aug 22, 2025 | 7,570.00 | 7,690.00 | 7,510.00 | 7,540.00 | - | -0.40% | 25,113 |
| Aug 21, 2025 | 7,500.00 | 7,740.00 | 7,500.00 | 7,570.00 | - | -0.26% | 21,633 |
| Aug 20, 2025 | 7,690.00 | 7,720.00 | 7,500.00 | 7,590.00 | - | -1.94% | 39,834 |
| Aug 19, 2025 | 7,790.00 | 7,890.00 | 7,740.00 | 7,740.00 | - | -1.15% | 33,645 |
| Aug 18, 2025 | 7,900.00 | 8,070.00 | 7,790.00 | 7,830.00 | - | -2.25% | 90,145 |
| Aug 14, 2025 | 7,950.00 | 8,720.00 | 7,800.00 | 8,010.00 | - | 1.01% | 510,008 |
| Aug 13, 2025 | 7,970.00 | 8,020.00 | 7,890.00 | 7,930.00 | - | 0.13% | 23,308 |
| Aug 12, 2025 | 7,850.00 | 8,040.00 | 7,850.00 | 7,920.00 | - | - | 22,914 |
| Aug 11, 2025 | 7,940.00 | 8,030.00 | 7,850.00 | 7,920.00 | - | -1.12% | 36,335 |
| Aug 8, 2025 | 8,000.00 | 8,060.00 | 7,930.00 | 8,010.00 | - | 0.13% | 24,108 |
| Aug 7, 2025 | 8,000.00 | 8,050.00 | 7,950.00 | 8,000.00 | - | - | 19,340 |
| Aug 6, 2025 | 7,980.00 | 8,040.00 | 7,890.00 | 8,000.00 | - | 0.13% | 37,894 |
| Aug 5, 2025 | 7,840.00 | 8,010.00 | 7,800.00 | 7,990.00 | - | 1.91% | 36,019 |
| Aug 4, 2025 | 7,720.00 | 7,930.00 | 7,630.00 | 7,840.00 | - | 1.42% | 30,204 |
| Aug 1, 2025 | 8,080.00 | 8,090.00 | 7,730.00 | 7,730.00 | - | -4.92% | 72,522 |
| Jul 31, 2025 | 8,020.00 | 8,320.00 | 8,000.00 | 8,130.00 | - | 1.37% | 93,901 |
| Jul 30, 2025 | 8,050.00 | 8,070.00 | 7,980.00 | 8,020.00 | - | 0.50% | 29,903 |
| Jul 29, 2025 | 7,960.00 | 7,990.00 | 7,860.00 | 7,980.00 | - | 0.63% | 24,958 |
| Jul 28, 2025 | 8,050.00 | 8,100.00 | 7,910.00 | 7,930.00 | - | -0.88% | 41,008 |
| Jul 25, 2025 | 8,010.00 | 8,070.00 | 7,930.00 | 8,000.00 | - | -0.12% | 26,606 |
| Jul 24, 2025 | 7,900.00 | 8,150.00 | 7,870.00 | 8,010.00 | - | 1.26% | 44,951 |
| Jul 23, 2025 | 7,810.00 | 7,980.00 | 7,780.00 | 7,910.00 | - | 0.38% | 37,854 |
| Jul 22, 2025 | 7,950.00 | 7,980.00 | 7,760.00 | 7,880.00 | - | -0.88% | 76,330 |
| Jul 21, 2025 | 8,000.00 | 8,040.00 | 7,920.00 | 7,950.00 | - | -0.75% | 44,237 |
| Jul 18, 2025 | 8,010.00 | 8,070.00 | 7,940.00 | 8,010.00 | - | 0.13% | 41,341 |
| Jul 17, 2025 | 8,080.00 | 8,080.00 | 7,900.00 | 8,000.00 | - | - | 47,688 |
| Jul 16, 2025 | 8,100.00 | 8,100.00 | 7,950.00 | 8,000.00 | - | -1.11% | 57,528 |
| Jul 15, 2025 | 8,020.00 | 8,120.00 | 7,980.00 | 8,090.00 | - | 0.12% | 125,962 |
| Jul 14, 2025 | 8,190.00 | 8,210.00 | 8,050.00 | 8,080.00 | - | -1.34% | 69,087 |
| Jul 11, 2025 | 8,230.00 | 8,320.00 | 8,140.00 | 8,190.00 | - | -0.49% | 69,585 |
| Jul 10, 2025 | 8,340.00 | 8,350.00 | 8,210.00 | 8,230.00 | - | -0.72% | 48,914 |
| Jul 9, 2025 | 8,240.00 | 8,400.00 | 8,130.00 | 8,290.00 | - | 0.61% | 70,696 |
| Jul 8, 2025 | 8,130.00 | 8,260.00 | 8,130.00 | 8,240.00 | - | 1.10% | 64,749 |
| Jul 7, 2025 | 8,110.00 | 8,340.00 | 8,000.00 | 8,150.00 | - | 0.37% | 125,115 |
| Jul 4, 2025 | 8,200.00 | 8,500.00 | 8,110.00 | 8,120.00 | - | -6.99% | 435,050 |
| Jul 2, 2025 | 8,670.00 | 9,380.00 | 8,520.00 | 8,730.00 | - | 1.39% | 1,228,865 |
| Jul 1, 2025 | 8,530.00 | 8,730.00 | 8,500.00 | 8,610.00 | - | 0.82% | 120,848 |
| Jun 30, 2025 | 8,520.00 | 8,630.00 | 8,480.00 | 8,540.00 | - | -0.93% | 108,124 |