STX Green Logis Ltd (KRX:465770)
South Korea · Delayed Price · Currency is KRW 7,140.00
-150.00 (-2.06%)
At close: Oct 24, 2025
STX Green Logis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 7,480.00 | 7,550.00 | 7,260.00 | 7,280.00 | 7,280.00 | -2.67% | 98,579 |
| Oct 15, 2025 | 7,590.00 | 7,640.00 | 7,400.00 | 7,480.00 | 7,480.00 | -1.45% | 214,398 |
| Oct 14, 2025 | 7,320.00 | 8,660.00 | 7,210.00 | 7,590.00 | 7,590.00 | 2.57% | 2,634,366 |
| Oct 13, 2025 | 7,090.00 | 7,640.00 | 7,050.00 | 7,400.00 | 7,400.00 | 3.79% | 102,259 |
| Oct 10, 2025 | 7,260.00 | 7,260.00 | 7,050.00 | 7,130.00 | 7,130.00 | -1.79% | 48,817 |
| Oct 2, 2025 | 7,330.00 | 7,380.00 | 7,240.00 | 7,260.00 | 7,260.00 | -0.95% | 28,931 |
| Oct 1, 2025 | 7,390.00 | 7,390.00 | 7,300.00 | 7,330.00 | 7,330.00 | -0.27% | 22,017 |
| Sep 30, 2025 | 7,440.00 | 7,480.00 | 7,320.00 | 7,350.00 | 7,350.00 | -1.21% | 13,165 |
| Sep 29, 2025 | 7,370.00 | 7,550.00 | 7,370.00 | 7,440.00 | 7,440.00 | 1.50% | 13,963 |
| Sep 26, 2025 | 7,380.00 | 7,490.00 | 7,290.00 | 7,330.00 | 7,330.00 | -1.21% | 23,149 |
| Sep 25, 2025 | 7,510.00 | 7,510.00 | 7,420.00 | 7,420.00 | 7,420.00 | -1.20% | 13,026 |
| Sep 24, 2025 | 7,470.00 | 7,530.00 | 7,350.00 | 7,510.00 | 7,510.00 | 1.21% | 26,673 |
| Sep 23, 2025 | 7,510.00 | 7,510.00 | 7,400.00 | 7,420.00 | 7,420.00 | -1.33% | 37,137 |
| Sep 22, 2025 | 7,570.00 | 7,600.00 | 7,500.00 | 7,520.00 | 7,520.00 | -0.66% | 27,239 |
| Sep 19, 2025 | 7,700.00 | 7,700.00 | 7,520.00 | 7,570.00 | 7,570.00 | -1.69% | 45,273 |
| Sep 18, 2025 | 7,680.00 | 7,820.00 | 7,680.00 | 7,700.00 | 7,700.00 | -0.13% | 34,780 |
| Sep 17, 2025 | 7,830.00 | 7,930.00 | 7,660.00 | 7,710.00 | 7,710.00 | -0.39% | 26,293 |
| Sep 16, 2025 | 7,710.00 | 7,840.00 | 7,680.00 | 7,740.00 | 7,740.00 | 0.39% | 24,211 |
| Sep 15, 2025 | 7,820.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | -1.41% | 28,662 |
| Sep 12, 2025 | 7,890.00 | 7,900.00 | 7,760.00 | 7,820.00 | 7,820.00 | -0.38% | 42,253 |
| Sep 11, 2025 | 7,770.00 | 8,000.00 | 7,770.00 | 7,850.00 | 7,850.00 | 1.03% | 49,722 |
| Sep 10, 2025 | 7,780.00 | 7,830.00 | 7,670.00 | 7,770.00 | 7,770.00 | 0.65% | 26,460 |
| Sep 9, 2025 | 7,750.00 | 7,830.00 | 7,640.00 | 7,720.00 | 7,720.00 | -0.39% | 23,467 |
| Sep 8, 2025 | 7,660.00 | 7,860.00 | 7,560.00 | 7,750.00 | 7,750.00 | 0.26% | 29,199 |
| Sep 5, 2025 | 7,970.00 | 7,970.00 | 7,720.00 | 7,730.00 | 7,730.00 | -2.77% | 22,023 |
| Sep 4, 2025 | 7,850.00 | 8,000.00 | 7,780.00 | 7,950.00 | 7,950.00 | 1.27% | 41,344 |
| Sep 3, 2025 | 7,750.00 | 7,870.00 | 7,620.00 | 7,850.00 | 7,850.00 | 1.29% | 36,504 |
| Sep 2, 2025 | 7,480.00 | 7,800.00 | 7,440.00 | 7,750.00 | 7,750.00 | 2.65% | 53,427 |
| Sep 1, 2025 | 7,300.00 | 8,200.00 | 7,300.00 | 7,550.00 | 7,550.00 | 3.42% | 267,445 |
| Aug 29, 2025 | 7,390.00 | 7,430.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.22% | 40,758 |
| Aug 28, 2025 | 7,480.00 | 7,490.00 | 7,310.00 | 7,390.00 | 7,390.00 | -0.14% | 22,500 |
| Aug 27, 2025 | 7,470.00 | 7,470.00 | 7,200.00 | 7,400.00 | 7,400.00 | -0.94% | 29,422 |
| Aug 26, 2025 | 7,600.00 | 7,680.00 | 7,440.00 | 7,470.00 | 7,470.00 | -1.71% | 24,448 |
| Aug 25, 2025 | 7,690.00 | 7,730.00 | 7,580.00 | 7,600.00 | 7,600.00 | 0.80% | 26,718 |
| Aug 22, 2025 | 7,570.00 | 7,690.00 | 7,510.00 | 7,540.00 | 7,540.00 | -0.40% | 25,113 |
| Aug 21, 2025 | 7,500.00 | 7,740.00 | 7,500.00 | 7,570.00 | 7,570.00 | -0.26% | 21,633 |
| Aug 20, 2025 | 7,690.00 | 7,720.00 | 7,500.00 | 7,590.00 | 7,590.00 | -1.94% | 39,834 |
| Aug 19, 2025 | 7,790.00 | 7,890.00 | 7,740.00 | 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 | 7,830.00 | -2.25% | 90,145 |
| Aug 14, 2025 | 7,950.00 | 8,720.00 | 7,800.00 | 8,010.00 | 8,010.00 | 1.01% | 510,008 |
| Aug 13, 2025 | 7,970.00 | 8,020.00 | 7,890.00 | 7,930.00 | 7,930.00 | 0.13% | 23,308 |
| Aug 12, 2025 | 7,850.00 | 8,040.00 | 7,850.00 | 7,920.00 | 7,920.00 | - | 22,914 |
| Aug 11, 2025 | 7,940.00 | 8,030.00 | 7,850.00 | 7,920.00 | 7,920.00 | -1.12% | 36,335 |
| Aug 8, 2025 | 8,000.00 | 8,060.00 | 7,930.00 | 8,010.00 | 8,010.00 | 0.13% | 24,108 |