STX Green Logis Ltd (KRX:465770)
South Korea · Delayed Price · Currency is KRW 3,865.00
-155.00 (-3.86%)
Last updated: May 6, 2026, 2:27 PM KST
STX Green Logis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4,045.00 | 4,045.00 | 3,840.00 | 3,865.00 | 3,865.00 | -3.86% | 143,480 |
| May 4, 2026 | 4,350.00 | 4,360.00 | 3,930.00 | 4,020.00 | 4,020.00 | -6.94% | 426,868 |
| Apr 30, 2026 | 4,825.00 | 4,835.00 | 4,310.00 | 4,320.00 | 4,320.00 | -10.47% | 429,918 |
| Apr 29, 2026 | 4,975.00 | 5,040.00 | 4,815.00 | 4,825.00 | 4,825.00 | -3.02% | 124,468 |
| Apr 28, 2026 | 4,990.00 | 5,050.00 | 4,945.00 | 4,975.00 | 4,975.00 | -0.50% | 79,224 |
| Apr 27, 2026 | 5,000.00 | 5,020.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.91% | 95,816 |
| Apr 24, 2026 | 4,905.00 | 4,970.00 | 4,790.00 | 4,955.00 | 4,955.00 | 0.10% | 271,780 |
| Apr 23, 2026 | 5,200.00 | 5,240.00 | 4,925.00 | 4,950.00 | 4,950.00 | -4.81% | 481,435 |
| Apr 22, 2026 | 5,970.00 | 5,970.00 | 4,995.00 | 5,200.00 | 5,200.00 | -13.19% | 1,474,797 |
| Apr 21, 2026 | 6,140.00 | 6,140.00 | 5,890.00 | 5,990.00 | 5,990.00 | -2.76% | 235,131 |
| Apr 20, 2026 | 6,220.00 | 6,410.00 | 6,110.00 | 6,160.00 | 6,160.00 | - | 331,470 |
| Apr 17, 2026 | 6,170.00 | 6,530.00 | 6,080.00 | 6,160.00 | 6,160.00 | - | 362,530 |
| Apr 16, 2026 | 6,110.00 | 6,400.00 | 6,010.00 | 6,160.00 | 6,160.00 | 1.15% | 284,614 |
| Apr 15, 2026 | 6,100.00 | 6,240.00 | 5,950.00 | 6,090.00 | 6,090.00 | -0.33% | 198,921 |
| Apr 14, 2026 | 6,270.00 | 6,280.00 | 6,020.00 | 6,110.00 | 6,110.00 | -2.55% | 212,107 |
| Apr 13, 2026 | 6,600.00 | 6,770.00 | 6,230.00 | 6,270.00 | 6,270.00 | -1.42% | 623,877 |
| Apr 10, 2026 | 5,930.00 | 7,170.00 | 5,910.00 | 6,360.00 | 6,360.00 | 6.71% | 4,133,502 |
| Apr 9, 2026 | 6,100.00 | 6,200.00 | 5,950.00 | 5,960.00 | 5,960.00 | 0.34% | 238,814 |
| Apr 8, 2026 | 5,990.00 | 6,080.00 | 5,900.00 | 5,940.00 | 5,940.00 | -4.96% | 416,403 |
| Apr 7, 2026 | 6,250.00 | 6,630.00 | 6,080.00 | 6,250.00 | 6,250.00 | -1.57% | 442,301 |
| Apr 6, 2026 | 6,650.00 | 6,660.00 | 6,320.00 | 6,350.00 | 6,350.00 | -4.22% | 224,481 |
| Apr 3, 2026 | 6,640.00 | 6,900.00 | 6,420.00 | 6,630.00 | 6,630.00 | -1.92% | 603,295 |
| Apr 2, 2026 | 6,400.00 | 7,540.00 | 6,120.00 | 6,760.00 | 6,760.00 | 5.63% | 3,421,193 |
| Apr 1, 2026 | 6,370.00 | 6,690.00 | 5,800.00 | 6,400.00 | 6,400.00 | -10.49% | 1,052,871 |
| Mar 31, 2026 | 6,070.00 | 7,860.00 | 5,870.00 | 7,150.00 | 7,150.00 | 18.18% | 5,728,386 |
| Mar 30, 2026 | 6,250.00 | 6,430.00 | 6,020.00 | 6,050.00 | 6,050.00 | 0.83% | 171,258 |
| Mar 27, 2026 | 6,150.00 | 6,280.00 | 5,880.00 | 6,000.00 | 6,000.00 | -2.60% | 157,108 |
| Mar 26, 2026 | 6,450.00 | 6,450.00 | 6,160.00 | 6,160.00 | 6,160.00 | -2.69% | 106,242 |
| Mar 25, 2026 | 6,200.00 | 6,390.00 | 6,120.00 | 6,330.00 | 6,330.00 | 1.12% | 118,540 |
| Mar 24, 2026 | 6,410.00 | 6,910.00 | 6,220.00 | 6,260.00 | 6,260.00 | -6.01% | 657,521 |
| Mar 23, 2026 | 7,110.00 | 7,430.00 | 6,660.00 | 6,660.00 | 6,660.00 | -3.06% | 1,449,305 |
| Mar 20, 2026 | 6,760.00 | 6,980.00 | 6,710.00 | 6,870.00 | 6,870.00 | -0.58% | 254,623 |
| Mar 19, 2026 | 7,140.00 | 7,470.00 | 6,890.00 | 6,910.00 | 6,910.00 | -0.43% | 625,527 |
| Mar 18, 2026 | 7,530.00 | 7,590.00 | 6,910.00 | 6,940.00 | 6,940.00 | -9.75% | 581,120 |
| Mar 17, 2026 | 7,410.00 | 8,640.00 | 7,030.00 | 7,690.00 | 7,690.00 | -1.16% | 5,060,036 |
| Mar 16, 2026 | 6,700.00 | 8,310.00 | 6,700.00 | 7,780.00 | 7,780.00 | 19.33% | 5,762,071 |
| Mar 13, 2026 | 6,530.00 | 7,250.00 | 6,450.00 | 6,520.00 | 6,520.00 | -0.31% | 1,499,169 |
| Mar 12, 2026 | 6,640.00 | 6,700.00 | 6,350.00 | 6,540.00 | 6,540.00 | 0.31% | 251,769 |
| Mar 11, 2026 | 6,730.00 | 6,880.00 | 6,500.00 | 6,520.00 | 6,520.00 | -3.69% | 326,570 |
| Mar 10, 2026 | 6,740.00 | 7,120.00 | 6,720.00 | 6,770.00 | 6,770.00 | -5.97% | 371,315 |
| Mar 9, 2026 | 7,500.00 | 7,750.00 | 6,950.00 | 7,200.00 | 7,200.00 | 0.42% | 905,652 |
| Mar 6, 2026 | 7,820.00 | 7,850.00 | 7,030.00 | 7,170.00 | 7,170.00 | -4.78% | 1,204,233 |
| Mar 5, 2026 | 6,910.00 | 8,660.00 | 6,340.00 | 7,530.00 | 7,530.00 | -9.82% | 4,023,747 |
| Mar 4, 2026 | 7,800.00 | 9,600.00 | 7,690.00 | 8,350.00 | 8,350.00 | 8.58% | 7,424,355 |
| Mar 3, 2026 | 7,530.00 | 7,690.00 | 7,100.00 | 7,690.00 | 7,690.00 | 29.90% | 1,266,950 |
| 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 |