STX Green Logis Ltd (KRX:465770)
South Korea · Delayed Price · Currency is KRW 2,825.00
+60.00 (2.17%)
At close: Aug 14, 2026
STX Green Logis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,765.00 | 2,950.00 | 2,695.00 | 2,825.00 | 2,825.00 | 2.17% | 538,757 |
| Aug 13, 2026 | 2,810.00 | 2,870.00 | 2,760.00 | 2,765.00 | 2,765.00 | -5.47% | 462,562 |
| Aug 12, 2026 | 3,050.00 | 3,130.00 | 2,770.00 | 2,925.00 | 2,925.00 | -3.31% | 877,949 |
| Aug 11, 2026 | 3,140.00 | 3,245.00 | 2,915.00 | 3,025.00 | 3,025.00 | 2.37% | 955,660 |
| Aug 10, 2026 | 2,960.00 | 2,995.00 | 2,805.00 | 2,955.00 | 2,955.00 | -3.27% | 706,453 |
| Aug 7, 2026 | 3,080.00 | 3,500.00 | 2,930.00 | 3,055.00 | 3,055.00 | 2.52% | 1,994,518 |
| Aug 6, 2026 | 2,790.00 | 3,330.00 | 2,700.00 | 2,980.00 | 2,980.00 | 9.56% | 2,995,869 |
| Aug 5, 2026 | 2,680.00 | 2,870.00 | 2,615.00 | 2,720.00 | 2,720.00 | -2.68% | 682,839 |
| Aug 4, 2026 | 2,625.00 | 3,040.00 | 2,625.00 | 2,795.00 | 2,795.00 | 1.27% | 1,422,282 |
| Aug 3, 2026 | 2,830.00 | 3,220.00 | 2,690.00 | 2,760.00 | 2,760.00 | -10.97% | 810,567 |
| Jul 31, 2026 | 2,835.00 | 3,110.00 | 2,580.00 | 3,100.00 | 3,100.00 | 7.45% | 1,414,878 |
| Jul 30, 2026 | 2,770.00 | 3,200.00 | 2,705.00 | 2,885.00 | 2,885.00 | 12.04% | 3,194,860 |
| Jul 29, 2026 | 2,500.00 | 3,100.00 | 2,355.00 | 2,575.00 | 2,575.00 | 5.10% | 3,785,475 |
| Jul 28, 2026 | 2,910.00 | 3,290.00 | 2,295.00 | 2,450.00 | 2,450.00 | -19.80% | 2,171,697 |
| Jul 27, 2026 | 3,995.00 | 4,150.00 | 3,055.00 | 3,055.00 | 3,055.00 | -29.93% | 1,578,012 |
| Jul 24, 2026 | 4,875.00 | 5,210.00 | 4,260.00 | 4,360.00 | 4,360.00 | -4.18% | 3,949,419 |
| Jul 23, 2026 | 4,680.00 | 5,750.00 | 4,215.00 | 4,550.00 | 4,550.00 | -8.17% | 9,345,221 |
| Jul 22, 2026 | 3,750.00 | 5,180.00 | 3,415.00 | 4,955.00 | 4,955.00 | 24.19% | 7,717,764 |
| Jul 21, 2026 | 4,480.00 | 5,270.00 | 3,820.00 | 3,990.00 | 3,990.00 | -3.62% | 7,827,289 |
| Jul 20, 2026 | 3,615.00 | 4,140.00 | 3,435.00 | 4,140.00 | 4,140.00 | 29.98% | 1,360,243 |
| Jul 16, 2026 | 4,030.00 | 4,430.00 | 3,060.00 | 3,185.00 | 3,185.00 | -14.84% | 4,915,705 |
| Jul 15, 2026 | 4,290.00 | 4,290.00 | 3,300.00 | 3,740.00 | 3,740.00 | 13.33% | 9,979,813 |
| Jul 14, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 29.92% | 175,061 |
| Jul 13, 2026 | 2,020.00 | 2,540.00 | 1,980.00 | 2,540.00 | 2,540.00 | 29.99% | 154,165 |
| Jul 10, 2026 | 1,865.00 | 1,999.00 | 1,855.00 | 1,954.00 | 1,954.00 | 2.73% | 45,912 |
| Jul 9, 2026 | 2,025.00 | 2,120.00 | 1,890.00 | 1,902.00 | 1,902.00 | -9.86% | 148,148 |
| Jul 8, 2026 | 2,280.00 | 2,425.00 | 2,030.00 | 2,110.00 | 2,110.00 | -6.84% | 210,774 |
| Jul 7, 2026 | 2,060.00 | 2,265.00 | 2,060.00 | 2,265.00 | 2,265.00 | 9.95% | 64,379 |
| Jul 6, 2026 | 1,988.00 | 2,090.00 | 1,981.00 | 2,060.00 | 2,060.00 | 3.62% | 39,885 |
| Jul 3, 2026 | 1,850.00 | 1,998.00 | 1,850.00 | 1,988.00 | 1,988.00 | 3.17% | 29,576 |
| Jul 2, 2026 | 1,951.00 | 2,035.00 | 1,901.00 | 1,927.00 | 1,927.00 | -5.54% | 49,987 |
| Jul 1, 2026 | 1,886.00 | 2,045.00 | 1,830.00 | 2,040.00 | 2,040.00 | 8.17% | 50,014 |
| Jun 30, 2026 | 1,801.00 | 1,905.00 | 1,801.00 | 1,886.00 | 1,886.00 | 0.59% | 33,620 |
| Jun 29, 2026 | 1,709.00 | 1,875.00 | 1,709.00 | 1,875.00 | 1,875.00 | 8.19% | 81,753 |
| Jun 26, 2026 | 1,856.00 | 1,856.00 | 1,669.00 | 1,733.00 | 1,733.00 | -7.72% | 83,201 |
| Jun 25, 2026 | 1,963.00 | 2,075.00 | 1,842.00 | 1,878.00 | 1,878.00 | -4.33% | 95,074 |
| Jun 24, 2026 | 2,010.00 | 2,165.00 | 1,931.00 | 1,963.00 | 1,963.00 | -3.77% | 105,842 |
| Jun 23, 2026 | 2,225.00 | 2,440.00 | 2,040.00 | 2,040.00 | 2,040.00 | -8.31% | 96,701 |
| Jun 22, 2026 | 2,325.00 | 2,330.00 | 2,195.00 | 2,225.00 | 2,225.00 | -5.12% | 83,133 |
| Jun 19, 2026 | 2,490.00 | 2,490.00 | 2,260.00 | 2,345.00 | 2,345.00 | -6.01% | 113,692 |
| Jun 18, 2026 | 2,675.00 | 2,675.00 | 2,490.00 | 2,495.00 | 2,495.00 | -6.73% | 77,703 |
| Jun 17, 2026 | 2,680.00 | 2,760.00 | 2,630.00 | 2,675.00 | 2,675.00 | 0.38% | 75,577 |
| Jun 16, 2026 | 2,750.00 | 2,885.00 | 2,615.00 | 2,665.00 | 2,665.00 | -2.20% | 141,013 |
| Jun 15, 2026 | 2,895.00 | 3,060.00 | 2,700.00 | 2,725.00 | 2,725.00 | -5.87% | 373,226 |
| Jun 12, 2026 | 3,545.00 | 3,790.00 | 2,890.00 | 2,895.00 | 2,895.00 | -14.35% | 1,441,296 |
| Jun 11, 2026 | 2,670.00 | 3,380.00 | 2,650.00 | 3,380.00 | 3,380.00 | 30.00% | 375,779 |
| Jun 10, 2026 | 2,650.00 | 2,765.00 | 2,500.00 | 2,600.00 | 2,600.00 | -5.11% | 57,084 |
| Jun 9, 2026 | 2,545.00 | 2,780.00 | 2,545.00 | 2,740.00 | 2,740.00 | 6.61% | 70,876 |
| Jun 8, 2026 | 2,750.00 | 2,785.00 | 2,570.00 | 2,570.00 | 2,570.00 | -10.76% | 58,509 |
| Jun 5, 2026 | 2,895.00 | 2,930.00 | 2,725.00 | 2,880.00 | 2,880.00 | 1.95% | 65,905 |