STX Green Logis Ltd (KRX:465770)
South Korea · Delayed Price · Currency is KRW 5,800.00
-140.00 (-2.36%)
At close: Dec 26, 2025
STX Green Logis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5,900.00 | 5,970.00 | 5,770.00 | 5,800.00 | 5,800.00 | -2.36% | 26,991 |
| Dec 24, 2025 | 5,980.00 | 6,040.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.67% | 11,673 |
| Dec 23, 2025 | 6,110.00 | 6,110.00 | 5,980.00 | 5,980.00 | 5,980.00 | -1.64% | 23,034 |
| Dec 22, 2025 | 6,190.00 | 6,190.00 | 6,010.00 | 6,080.00 | 6,080.00 | - | 10,828 |
| Dec 19, 2025 | 6,030.00 | 6,100.00 | 5,990.00 | 6,080.00 | 6,080.00 | 0.16% | 28,784 |
| Dec 18, 2025 | 6,150.00 | 6,190.00 | 6,050.00 | 6,070.00 | 6,070.00 | -2.57% | 17,911 |
| Dec 17, 2025 | 6,240.00 | 6,380.00 | 6,170.00 | 6,230.00 | 6,230.00 | -0.16% | 19,963 |
| Dec 16, 2025 | 6,310.00 | 6,340.00 | 6,170.00 | 6,240.00 | 6,240.00 | -1.58% | 32,855 |
| Dec 15, 2025 | 6,360.00 | 6,430.00 | 6,290.00 | 6,340.00 | 6,340.00 | -1.09% | 15,607 |
| Dec 12, 2025 | 6,360.00 | 6,430.00 | 6,330.00 | 6,410.00 | 6,410.00 | 0.31% | 25,106 |
| Dec 11, 2025 | 6,320.00 | 6,440.00 | 6,310.00 | 6,390.00 | 6,390.00 | 0.16% | 13,718 |
| Dec 10, 2025 | 6,480.00 | 6,510.00 | 6,360.00 | 6,380.00 | 6,380.00 | -1.54% | 20,460 |
| Dec 9, 2025 | 6,430.00 | 6,540.00 | 6,400.00 | 6,480.00 | 6,480.00 | - | 10,121 |
| Dec 8, 2025 | 6,520.00 | 6,600.00 | 6,460.00 | 6,480.00 | 6,480.00 | -1.52% | 11,708 |
| Dec 5, 2025 | 6,680.00 | 6,680.00 | 6,550.00 | 6,580.00 | 6,580.00 | -1.50% | 14,060 |
| Dec 4, 2025 | 6,850.00 | 6,850.00 | 6,610.00 | 6,680.00 | 6,680.00 | -1.47% | 18,252 |
| Dec 3, 2025 | 6,750.00 | 6,780.00 | 6,550.00 | 6,780.00 | 6,780.00 | 2.73% | 27,934 |
| Dec 2, 2025 | 6,550.00 | 6,780.00 | 6,510.00 | 6,600.00 | 6,600.00 | 2.01% | 18,885 |
| Dec 1, 2025 | 6,420.00 | 6,670.00 | 6,420.00 | 6,470.00 | 6,470.00 | - | 19,528 |
| Nov 28, 2025 | 6,430.00 | 6,510.00 | 6,400.00 | 6,470.00 | 6,470.00 | 1.73% | 10,480 |
| Nov 27, 2025 | 6,380.00 | 6,480.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.63% | 9,966 |
| Nov 26, 2025 | 6,310.00 | 6,520.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.91% | 19,385 |
| Nov 25, 2025 | 6,300.00 | 6,440.00 | 6,270.00 | 6,280.00 | 6,280.00 | -0.32% | 15,224 |
| Nov 24, 2025 | 6,620.00 | 6,620.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.87% | 17,987 |
| Nov 21, 2025 | 6,550.00 | 6,550.00 | 6,340.00 | 6,420.00 | 6,420.00 | -2.87% | 18,472 |
| Nov 20, 2025 | 6,440.00 | 6,690.00 | 6,440.00 | 6,610.00 | 6,610.00 | 1.85% | 24,681 |
| Nov 19, 2025 | 6,380.00 | 6,660.00 | 6,380.00 | 6,490.00 | 6,490.00 | 2.69% | 26,863 |
| Nov 18, 2025 | 6,450.00 | 6,550.00 | 6,280.00 | 6,320.00 | 6,320.00 | -2.92% | 29,131 |
| Nov 17, 2025 | 6,450.00 | 6,560.00 | 6,450.00 | 6,510.00 | 6,510.00 | -0.31% | 19,974 |
| Nov 14, 2025 | 6,680.00 | 6,730.00 | 6,450.00 | 6,530.00 | 6,530.00 | -2.25% | 12,972 |
| Nov 13, 2025 | 6,630.00 | 6,690.00 | 6,530.00 | 6,680.00 | 6,680.00 | 2.14% | 19,271 |
| Nov 12, 2025 | 6,480.00 | 6,580.00 | 6,420.00 | 6,540.00 | 6,540.00 | 0.93% | 13,877 |
| Nov 11, 2025 | 6,630.00 | 6,720.00 | 6,430.00 | 6,480.00 | 6,480.00 | -2.56% | 18,744 |
| Nov 10, 2025 | 6,380.00 | 6,670.00 | 6,380.00 | 6,650.00 | 6,650.00 | 2.62% | 30,397 |
| Nov 7, 2025 | 6,550.00 | 6,600.00 | 6,370.00 | 6,480.00 | 6,480.00 | -1.82% | 40,409 |
| Nov 6, 2025 | 6,670.00 | 6,790.00 | 6,570.00 | 6,600.00 | 6,600.00 | -1.20% | 22,384 |
| Nov 5, 2025 | 6,850.00 | 6,870.00 | 6,530.00 | 6,680.00 | 6,680.00 | -2.20% | 62,096 |
| Nov 4, 2025 | 7,040.00 | 7,040.00 | 6,810.00 | 6,830.00 | 6,830.00 | - | 30,437 |
| Nov 3, 2025 | 6,990.00 | 7,030.00 | 6,800.00 | 6,830.00 | 6,830.00 | -2.29% | 81,646 |
| Oct 31, 2025 | 7,040.00 | 7,060.00 | 6,980.00 | 6,990.00 | 6,990.00 | -0.71% | 35,735 |
| Oct 30, 2025 | 7,130.00 | 7,140.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.85% | 54,694 |
| Oct 29, 2025 | 7,200.00 | 7,210.00 | 7,060.00 | 7,100.00 | 7,100.00 | -1.53% | 54,296 |
| Oct 28, 2025 | 7,260.00 | 7,340.00 | 7,130.00 | 7,210.00 | 7,210.00 | -0.69% | 24,192 |
| Oct 27, 2025 | 7,140.00 | 7,290.00 | 7,140.00 | 7,260.00 | 7,260.00 | 1.68% | 30,908 |
| Oct 24, 2025 | 7,330.00 | 7,330.00 | 7,060.00 | 7,140.00 | 7,140.00 | -2.06% | 53,071 |
| Oct 23, 2025 | 7,330.00 | 7,480.00 | 7,250.00 | 7,290.00 | 7,290.00 | -0.82% | 68,389 |
| Oct 22, 2025 | 7,200.00 | 7,570.00 | 7,150.00 | 7,350.00 | 7,350.00 | 2.08% | 257,385 |
| Oct 21, 2025 | 7,180.00 | 7,400.00 | 7,160.00 | 7,200.00 | 7,200.00 | -0.14% | 131,646 |
| Oct 20, 2025 | 7,180.00 | 7,310.00 | 7,100.00 | 7,210.00 | 7,210.00 | 0.14% | 37,878 |
| Oct 17, 2025 | 7,290.00 | 7,380.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.10% | 66,585 |