STX Green Logis Ltd (KRX:465770)
South Korea · Delayed Price · Currency is KRW 8,010.00
+10.00 (0.13%)
At close: Aug 8, 2025, 3:30 PM KST
STX Green Logis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 8,680.00 | 8,830.00 | 8,540.00 | 8,620.00 | - | -0.92% | 179,418 |
| Jun 26, 2025 | 8,780.00 | 8,910.00 | 8,700.00 | 8,700.00 | - | -1.36% | 241,478 |
| Jun 25, 2025 | 9,000.00 | 9,420.00 | 8,710.00 | 8,820.00 | - | -2.00% | 1,011,279 |
| Jun 24, 2025 | 8,880.00 | 9,470.00 | 8,820.00 | 9,000.00 | - | -20.70% | 1,530,459 |
| Jun 23, 2025 | 11,840.00 | 12,400.00 | 11,270.00 | 11,350.00 | - | 12.27% | 6,063,881 |
| Jun 20, 2025 | 10,710.00 | 10,930.00 | 10,110.00 | 10,110.00 | - | -10.53% | 925,077 |
| Jun 19, 2025 | 10,660.00 | 12,130.00 | 10,450.00 | 11,300.00 | - | 1.44% | 4,698,501 |
| Jun 18, 2025 | 10,560.00 | 11,920.00 | 10,190.00 | 11,140.00 | - | 7.43% | 5,001,311 |
| Jun 17, 2025 | 10,010.00 | 11,230.00 | 9,820.00 | 10,370.00 | - | -3.17% | 5,876,796 |
| Jun 16, 2025 | 11,930.00 | 11,940.00 | 10,450.00 | 10,710.00 | - | -6.79% | 2,263,461 |
| Jun 13, 2025 | 9,240.00 | 11,910.00 | 9,160.00 | 11,490.00 | - | 21.46% | 10,808,730 |
| Jun 12, 2025 | 8,840.00 | 9,460.00 | 8,670.00 | 9,460.00 | - | 9.11% | 833,962 |
| Jun 11, 2025 | 8,710.00 | 8,760.00 | 8,630.00 | 8,670.00 | - | - | 52,123 |
| Jun 10, 2025 | 8,710.00 | 8,750.00 | 8,620.00 | 8,670.00 | - | -0.23% | 58,918 |
| Jun 9, 2025 | 8,580.00 | 8,720.00 | 8,550.00 | 8,690.00 | - | 1.64% | 61,292 |
| Jun 5, 2025 | 8,630.00 | 8,680.00 | 8,500.00 | 8,550.00 | - | -0.93% | 81,615 |
| Jun 4, 2025 | 8,630.00 | 8,840.00 | 8,540.00 | 8,630.00 | - | 0.23% | 77,237 |
| Jun 2, 2025 | 8,650.00 | 8,850.00 | 8,570.00 | 8,610.00 | - | 2.01% | 223,127 |
| May 30, 2025 | 8,600.00 | 8,600.00 | 8,380.00 | 8,440.00 | - | -1.40% | 60,489 |
| May 29, 2025 | 8,530.00 | 8,690.00 | 8,510.00 | 8,560.00 | - | 0.35% | 66,096 |
| May 28, 2025 | 8,550.00 | 8,680.00 | 8,450.00 | 8,530.00 | - | 0.71% | 58,428 |