STX Green Logis Ltd (KRX:465770)
South Korea · Delayed Price · Currency is KRW 1,682.00
-92.00 (-5.19%)
At close: Nov 5, 2026
STX Green Logis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,732.00 | 1,800.00 | 1,682.00 | 1,682.00 | 1,682.00 | -5.19% | 63,354 |
| Nov 4, 2026 | 1,773.00 | 1,818.00 | 1,691.00 | 1,774.00 | 1,774.00 | 0.06% | 40,583 |
| Nov 3, 2026 | 1,810.00 | 1,836.00 | 1,745.00 | 1,773.00 | 1,773.00 | -2.42% | 62,660 |
| Nov 2, 2026 | 1,802.00 | 1,885.00 | 1,787.00 | 1,817.00 | 1,817.00 | 0.83% | 61,192 |
| Oct 30, 2026 | 1,742.00 | 1,904.00 | 1,742.00 | 1,802.00 | 1,802.00 | -0.77% | 152,490 |
| Oct 29, 2026 | 1,950.00 | 1,950.00 | 1,750.00 | 1,816.00 | 1,816.00 | -3.86% | 70,762 |
| Oct 28, 2026 | 1,876.00 | 1,929.00 | 1,813.00 | 1,889.00 | 1,889.00 | -0.84% | 84,768 |
| Oct 27, 2026 | 1,926.00 | 1,968.00 | 1,890.00 | 1,905.00 | 1,905.00 | -1.09% | 83,960 |
| Oct 26, 2026 | 2,020.00 | 2,100.00 | 1,885.00 | 1,926.00 | 1,926.00 | 0.05% | 79,279 |
| Oct 23, 2026 | 2,045.00 | 2,085.00 | 1,925.00 | 1,925.00 | 1,925.00 | -5.87% | 105,434 |
| Oct 22, 2026 | 2,125.00 | 2,215.00 | 2,045.00 | 2,045.00 | 2,045.00 | -3.76% | 72,963 |
| Oct 21, 2026 | 2,070.00 | 2,235.00 | 2,070.00 | 2,125.00 | 2,125.00 | 1.19% | 101,676 |
| Oct 20, 2026 | 2,210.00 | 2,345.00 | 2,055.00 | 2,100.00 | 2,100.00 | -3.45% | 161,168 |
| Oct 19, 2026 | 2,190.00 | 2,270.00 | 2,100.00 | 2,175.00 | 2,175.00 | -4.61% | 134,448 |
| Oct 16, 2026 | 2,225.00 | 2,375.00 | 2,170.00 | 2,280.00 | 2,280.00 | 2.47% | 186,635 |
| Oct 15, 2026 | 2,265.00 | 2,480.00 | 2,165.00 | 2,225.00 | 2,225.00 | -8.81% | 374,873 |
| Oct 14, 2026 | 2,280.00 | 2,610.00 | 2,280.00 | 2,440.00 | 2,440.00 | 7.25% | 1,068,487 |
| Oct 13, 2026 | 2,395.00 | 2,605.00 | 2,200.00 | 2,275.00 | 2,275.00 | -3.81% | 476,074 |
| Oct 12, 2026 | 2,170.00 | 2,530.00 | 2,105.00 | 2,365.00 | 2,365.00 | 8.99% | 940,370 |
| Oct 8, 2026 | 2,170.00 | 2,535.00 | 2,130.00 | 2,170.00 | 2,170.00 | 0.70% | 636,143 |
| Oct 7, 2026 | 2,110.00 | 2,580.00 | 2,100.00 | 2,155.00 | 2,155.00 | 2.13% | 560,733 |
| Oct 6, 2026 | 2,220.00 | 2,220.00 | 2,025.00 | 2,110.00 | 2,110.00 | -5.80% | 260,071 |
| Oct 2, 2026 | 2,250.00 | 2,325.00 | 2,210.00 | 2,240.00 | 2,240.00 | -0.44% | 108,779 |
| Oct 1, 2026 | 2,300.00 | 2,305.00 | 2,160.00 | 2,250.00 | 2,250.00 | -1.53% | 109,115 |
| Sep 30, 2026 | 2,375.00 | 2,500.00 | 2,265.00 | 2,285.00 | 2,285.00 | -2.97% | 131,792 |
| Sep 29, 2026 | 2,540.00 | 2,540.00 | 2,310.00 | 2,355.00 | 2,355.00 | -5.42% | 227,804 |
| Sep 28, 2026 | 2,545.00 | 2,590.00 | 2,405.00 | 2,490.00 | 2,490.00 | -2.35% | 181,350 |
| Sep 23, 2026 | 2,675.00 | 2,850.00 | 2,480.00 | 2,550.00 | 2,550.00 | -4.67% | 301,594 |
| Sep 22, 2026 | 2,600.00 | 2,730.00 | 2,520.00 | 2,675.00 | 2,675.00 | 0.75% | 281,715 |
| Sep 21, 2026 | 2,800.00 | 2,875.00 | 2,635.00 | 2,655.00 | 2,655.00 | -4.50% | 239,646 |
| Sep 18, 2026 | 2,925.00 | 2,925.00 | 2,710.00 | 2,780.00 | 2,780.00 | -5.76% | 392,185 |
| Sep 17, 2026 | 3,100.00 | 3,120.00 | 2,930.00 | 2,950.00 | 2,950.00 | -3.59% | 222,669 |
| Sep 16, 2026 | 3,200.00 | 3,255.00 | 3,050.00 | 3,060.00 | 3,060.00 | -3.01% | 205,673 |
| Sep 15, 2026 | 3,205.00 | 3,300.00 | 3,025.00 | 3,155.00 | 3,155.00 | -1.56% | 444,461 |
| Sep 14, 2026 | 3,470.00 | 3,650.00 | 3,150.00 | 3,205.00 | 3,205.00 | -5.60% | 563,997 |
| Sep 11, 2026 | 3,880.00 | 4,085.00 | 3,370.00 | 3,395.00 | 3,395.00 | -4.50% | 1,628,778 |
| Sep 10, 2026 | 3,810.00 | 4,190.00 | 3,500.00 | 3,555.00 | 3,555.00 | 0.71% | 5,026,514 |
| Sep 9, 2026 | 3,580.00 | 3,990.00 | 3,450.00 | 3,530.00 | 3,530.00 | -7.11% | 2,731,311 |
| Sep 7, 2026 | 4,030.00 | 4,270.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1.33% | 2,079,930 |
| Sep 4, 2026 | 3,810.00 | 4,470.00 | 3,750.00 | 3,750.00 | 3,750.00 | -1.83% | 4,795,337 |
| Sep 3, 2026 | 3,940.00 | 4,750.00 | 3,490.00 | 3,820.00 | 3,820.00 | -2.68% | 10,505,493 |
| Sep 2, 2026 | 3,490.00 | 3,925.00 | 3,150.00 | 3,925.00 | 3,925.00 | 29.97% | 9,046,547 |
| Sep 1, 2026 | 3,155.00 | 3,425.00 | 3,000.00 | 3,020.00 | 3,020.00 | -6.79% | 671,952 |
| Aug 31, 2026 | 3,230.00 | 3,725.00 | 3,100.00 | 3,240.00 | 3,240.00 | 9.27% | 1,928,487 |
| Aug 28, 2026 | 3,020.00 | 3,080.00 | 2,955.00 | 2,965.00 | 2,965.00 | -1.50% | 253,965 |
| Aug 27, 2026 | 3,005.00 | 3,090.00 | 2,940.00 | 3,010.00 | 3,010.00 | 0.33% | 319,895 |
| Aug 26, 2026 | 3,150.00 | 3,200.00 | 2,850.00 | 3,000.00 | 3,000.00 | -9.09% | 809,656 |
| Aug 25, 2026 | 3,330.00 | 3,425.00 | 3,130.00 | 3,300.00 | 3,300.00 | -4.35% | 382,628 |
| Aug 24, 2026 | 3,500.00 | 3,600.00 | 3,320.00 | 3,450.00 | 3,450.00 | -4.43% | 633,735 |
| Aug 21, 2026 | 3,790.00 | 4,040.00 | 3,540.00 | 3,610.00 | 3,610.00 | 4.03% | 2,265,434 |