STX Green Logis Ltd (KRX:465770)
South Korea · Delayed Price · Currency is KRW 5,920.00
-460.00 (-7.21%)
At close: Feb 27, 2026
STX Green Logis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,200.00 | 6,200.00 | 5,850.00 | 5,920.00 | 5,920.00 | -7.21% | 157,342 |
| Feb 26, 2026 | 6,450.00 | 6,460.00 | 6,230.00 | 6,380.00 | 6,380.00 | -1.09% | 62,996 |
| Feb 25, 2026 | 6,600.00 | 6,720.00 | 6,450.00 | 6,450.00 | 6,450.00 | -3.30% | 79,709 |
| Feb 24, 2026 | 6,830.00 | 6,980.00 | 6,580.00 | 6,670.00 | 6,670.00 | -2.34% | 133,129 |
| Feb 23, 2026 | 6,800.00 | 7,200.00 | 6,400.00 | 6,830.00 | 6,830.00 | -0.87% | 433,119 |
| Feb 20, 2026 | 6,420.00 | 7,060.00 | 6,380.00 | 6,890.00 | 6,890.00 | 8.33% | 446,317 |
| Feb 19, 2026 | 6,070.00 | 6,800.00 | 5,960.00 | 6,360.00 | 6,360.00 | 9.09% | 659,134 |
| Feb 13, 2026 | 6,030.00 | 6,110.00 | 5,820.00 | 5,830.00 | 5,830.00 | -4.27% | 54,822 |
| Feb 12, 2026 | 6,150.00 | 6,230.00 | 6,050.00 | 6,090.00 | 6,090.00 | -1.77% | 22,976 |
| Feb 11, 2026 | 6,240.00 | 6,280.00 | 6,010.00 | 6,200.00 | 6,200.00 | -1.59% | 26,405 |
| Feb 10, 2026 | 6,010.00 | 6,310.00 | 5,930.00 | 6,300.00 | 6,300.00 | 4.83% | 88,283 |
| Feb 9, 2026 | 6,200.00 | 6,240.00 | 5,960.00 | 6,010.00 | 6,010.00 | -2.12% | 35,020 |
| Feb 6, 2026 | 6,070.00 | 6,140.00 | 5,760.00 | 6,140.00 | 6,140.00 | 0.49% | 30,315 |
| Feb 5, 2026 | 6,240.00 | 6,310.00 | 6,000.00 | 6,110.00 | 6,110.00 | -2.08% | 49,245 |
| Feb 4, 2026 | 6,280.00 | 6,390.00 | 6,180.00 | 6,240.00 | 6,240.00 | -0.64% | 45,993 |
| Feb 3, 2026 | 6,060.00 | 6,280.00 | 5,980.00 | 6,280.00 | 6,280.00 | 5.19% | 34,401 |
| Feb 2, 2026 | 6,200.00 | 6,200.00 | 5,970.00 | 5,970.00 | 5,970.00 | -5.39% | 63,554 |
| Jan 30, 2026 | 6,380.00 | 6,600.00 | 6,280.00 | 6,310.00 | 6,310.00 | -0.79% | 90,935 |
| Jan 29, 2026 | 6,250.00 | 6,530.00 | 6,150.00 | 6,360.00 | 6,360.00 | 1.76% | 108,421 |
| Jan 28, 2026 | 6,280.00 | 6,360.00 | 6,050.00 | 6,250.00 | 6,250.00 | -0.16% | 60,403 |
| Jan 27, 2026 | 6,290.00 | 6,910.00 | 6,100.00 | 6,260.00 | 6,260.00 | 0.97% | 211,547 |
| Jan 26, 2026 | 5,940.00 | 6,270.00 | 5,940.00 | 6,200.00 | 6,200.00 | 4.38% | 46,058 |
| Jan 23, 2026 | 5,830.00 | 5,980.00 | 5,790.00 | 5,940.00 | 5,940.00 | 2.41% | 22,854 |
| Jan 22, 2026 | 5,870.00 | 5,960.00 | 5,720.00 | 5,800.00 | 5,800.00 | -1.19% | 35,641 |
| Jan 21, 2026 | 6,030.00 | 6,030.00 | 5,780.00 | 5,870.00 | 5,870.00 | -2.81% | 26,671 |
| Jan 20, 2026 | 5,700.00 | 6,050.00 | 5,700.00 | 6,040.00 | 6,040.00 | 4.68% | 27,030 |
| Jan 19, 2026 | 5,860.00 | 5,890.00 | 5,690.00 | 5,770.00 | 5,770.00 | -2.04% | 32,181 |
| Jan 16, 2026 | 6,020.00 | 6,080.00 | 5,530.00 | 5,890.00 | 5,890.00 | -3.76% | 49,549 |
| Jan 15, 2026 | 6,140.00 | 6,220.00 | 5,910.00 | 6,120.00 | 6,120.00 | -0.33% | 28,111 |
| Jan 14, 2026 | 6,000.00 | 6,280.00 | 5,700.00 | 6,140.00 | 6,140.00 | 1.99% | 74,476 |
| Jan 13, 2026 | 6,000.00 | 6,050.00 | 5,860.00 | 6,020.00 | 6,020.00 | 0.33% | 23,752 |
| Jan 12, 2026 | 5,920.00 | 6,060.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2.39% | 45,454 |
| Jan 9, 2026 | 5,600.00 | 5,920.00 | 5,560.00 | 5,860.00 | 5,860.00 | 4.64% | 29,666 |
| Jan 8, 2026 | 5,700.00 | 5,710.00 | 5,470.00 | 5,600.00 | 5,600.00 | -1.75% | 39,374 |
| Jan 7, 2026 | 5,770.00 | 5,820.00 | 5,590.00 | 5,700.00 | 5,700.00 | -1.21% | 20,997 |
| Jan 6, 2026 | 5,860.00 | 6,000.00 | 5,710.00 | 5,770.00 | 5,770.00 | -1.54% | 10,950 |
| Jan 5, 2026 | 5,910.00 | 5,960.00 | 5,810.00 | 5,860.00 | 5,860.00 | -0.68% | 17,412 |
| Jan 2, 2026 | 5,670.00 | 5,900.00 | 5,660.00 | 5,900.00 | 5,900.00 | 4.24% | 24,321 |
| Dec 30, 2025 | 5,750.00 | 5,770.00 | 5,640.00 | 5,660.00 | 5,660.00 | -1.57% | 19,714 |
| Dec 29, 2025 | 5,800.00 | 5,840.00 | 5,680.00 | 5,750.00 | 5,750.00 | -0.86% | 34,222 |
| 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% | 23,035 |
| Dec 22, 2025 | 6,190.00 | 6,190.00 | 6,010.00 | 6,080.00 | 6,080.00 | - | 11,428 |
| 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% | 18,084 |
| Dec 17, 2025 | 6,240.00 | 6,380.00 | 6,170.00 | 6,230.00 | 6,230.00 | -0.16% | 20,651 |
| Dec 16, 2025 | 6,310.00 | 6,340.00 | 6,170.00 | 6,240.00 | 6,240.00 | -1.58% | 32,872 |
| Dec 15, 2025 | 6,360.00 | 6,430.00 | 6,290.00 | 6,340.00 | 6,340.00 | -1.09% | 15,609 |
| Dec 12, 2025 | 6,360.00 | 6,430.00 | 6,330.00 | 6,410.00 | 6,410.00 | 0.31% | 25,130 |