Skip to main content
logo
STX Green Logis Ltd (KRX:465770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,145.00
-100.00 (-3.08%)
Last updated: May 27, 2026, 2:30 PM KST

STX Green Logis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,240.003,245.003,100.003,175.003,175.00-2.16%83,226
May 26, 20263,510.003,520.003,240.003,245.003,245.00-7.81%115,466
May 22, 20263,510.003,585.003,495.003,520.003,520.000.57%43,861
May 21, 20263,385.003,605.003,385.003,500.003,500.002.49%42,861
May 20, 20263,555.003,600.003,260.003,415.003,415.00-3.94%57,655
May 19, 20263,715.003,795.003,555.003,555.003,555.00-4.31%71,992
May 18, 20263,610.003,800.003,485.003,715.003,715.002.91%149,722
May 15, 20263,925.004,090.003,560.003,610.003,610.00-8.03%344,438
May 14, 20264,055.004,350.003,885.003,925.003,925.00-3.21%280,542
May 13, 20263,805.004,720.003,750.004,055.004,055.004.11%1,178,145
May 12, 20263,695.004,500.003,400.003,895.003,895.005.41%1,307,346
May 11, 20263,875.003,965.003,640.003,695.003,695.00-5.50%147,371
May 8, 20264,090.004,155.003,850.003,910.003,910.00-4.40%110,342
May 7, 20263,835.004,125.003,835.004,090.004,090.005.82%209,498
May 6, 20264,045.004,045.003,840.003,865.003,865.00-3.86%146,319
May 4, 20264,350.004,360.003,930.004,020.004,020.00-6.94%429,214
Apr 30, 20264,825.004,835.004,310.004,320.004,320.00-10.47%433,182
Apr 29, 20264,975.005,040.004,815.004,825.004,825.00-3.02%124,468
Apr 28, 20264,990.005,050.004,945.004,975.004,975.00-0.50%80,238
Apr 27, 20265,000.005,020.004,930.005,000.005,000.000.91%95,816
Apr 24, 20264,905.004,970.004,790.004,955.004,955.000.10%273,918
Apr 23, 20265,200.005,240.004,925.004,950.004,950.00-4.81%481,435
Apr 22, 20265,970.005,970.004,995.005,200.005,200.00-13.19%1,479,907
Apr 21, 20266,140.006,140.005,890.005,990.005,990.00-2.76%235,131
Apr 20, 20266,220.006,410.006,110.006,160.006,160.00-332,005
Apr 17, 20266,170.006,530.006,080.006,160.006,160.00-370,053
Apr 16, 20266,110.006,400.006,010.006,160.006,160.001.15%284,614
Apr 15, 20266,100.006,240.005,950.006,090.006,090.00-0.33%205,352
Apr 14, 20266,270.006,280.006,020.006,110.006,110.00-2.55%214,946
Apr 13, 20266,600.006,770.006,230.006,270.006,270.00-1.42%628,142
Apr 10, 20265,930.007,170.005,910.006,360.006,360.006.71%4,164,280
Apr 9, 20266,100.006,200.005,950.005,960.005,960.000.34%239,816
Apr 8, 20265,990.006,080.005,900.005,940.005,940.00-4.96%416,727
Apr 7, 20266,250.006,630.006,080.006,250.006,250.00-1.57%445,227
Apr 6, 20266,650.006,660.006,320.006,350.006,350.00-4.22%239,311
Apr 3, 20266,640.006,900.006,420.006,630.006,630.00-1.92%605,420
Apr 2, 20266,400.007,540.006,120.006,760.006,760.005.63%3,433,803
Apr 1, 20266,370.006,690.005,800.006,400.006,400.00-10.49%1,064,139
Mar 31, 20266,070.007,860.005,870.007,150.007,150.0018.18%5,791,765
Mar 30, 20266,250.006,430.006,020.006,050.006,050.000.83%171,258
Mar 27, 20266,150.006,280.005,880.006,000.006,000.00-2.60%159,108
Mar 26, 20266,450.006,450.006,160.006,160.006,160.00-2.69%114,445
Mar 25, 20266,200.006,390.006,120.006,330.006,330.001.12%121,574
Mar 24, 20266,410.006,910.006,220.006,260.006,260.00-6.01%660,072
Mar 23, 20267,110.007,430.006,660.006,660.006,660.00-3.06%1,449,305
Mar 20, 20266,760.006,980.006,710.006,870.006,870.00-0.58%256,026
Mar 19, 20267,140.007,470.006,890.006,910.006,910.00-0.43%632,174
Mar 18, 20267,530.007,590.006,910.006,940.006,940.00-9.75%599,927
Mar 17, 20267,410.008,640.007,030.007,690.007,690.00-1.16%5,079,141
Mar 16, 20266,700.008,310.006,700.007,780.007,780.0019.33%5,762,071