STX Green Logis Ltd (KRX:465770)
South Korea · Delayed Price · Currency is KRW 2,665.00
-60.00 (-2.20%)
Last updated: Jun 16, 2026, 3:19 PM KST
STX Green Logis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,750.00 | 2,885.00 | 2,620.00 | 2,620.00 | - | -3.85% | 1,327,420 |
| 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 |
| Jun 4, 2026 | 2,715.00 | 2,890.00 | 2,700.00 | 2,825.00 | 2,825.00 | 4.05% | 82,142 |
| Jun 2, 2026 | 2,850.00 | 2,850.00 | 2,610.00 | 2,715.00 | 2,715.00 | -4.90% | 86,009 |
| Jun 1, 2026 | 3,080.00 | 3,285.00 | 2,790.00 | 2,855.00 | 2,855.00 | -7.31% | 101,835 |
| May 29, 2026 | 3,190.00 | 3,190.00 | 2,910.00 | 3,080.00 | 3,080.00 | 0.65% | 95,936 |
| May 28, 2026 | 3,145.00 | 3,455.00 | 2,885.00 | 3,060.00 | 3,060.00 | -3.62% | 315,715 |
| May 27, 2026 | 3,240.00 | 3,245.00 | 3,100.00 | 3,175.00 | 3,175.00 | -2.16% | 83,226 |
| May 26, 2026 | 3,510.00 | 3,520.00 | 3,240.00 | 3,245.00 | 3,245.00 | -7.81% | 115,466 |
| May 22, 2026 | 3,510.00 | 3,585.00 | 3,495.00 | 3,520.00 | 3,520.00 | 0.57% | 43,861 |
| May 21, 2026 | 3,385.00 | 3,605.00 | 3,385.00 | 3,500.00 | 3,500.00 | 2.49% | 42,861 |
| May 20, 2026 | 3,555.00 | 3,600.00 | 3,260.00 | 3,415.00 | 3,415.00 | -3.94% | 57,655 |
| May 19, 2026 | 3,715.00 | 3,795.00 | 3,555.00 | 3,555.00 | 3,555.00 | -4.31% | 71,992 |
| May 18, 2026 | 3,610.00 | 3,800.00 | 3,485.00 | 3,715.00 | 3,715.00 | 2.91% | 149,722 |
| May 15, 2026 | 3,925.00 | 4,090.00 | 3,560.00 | 3,610.00 | 3,610.00 | -8.03% | 344,438 |
| May 14, 2026 | 4,055.00 | 4,350.00 | 3,885.00 | 3,925.00 | 3,925.00 | -3.21% | 280,542 |
| May 13, 2026 | 3,805.00 | 4,720.00 | 3,750.00 | 4,055.00 | 4,055.00 | 4.11% | 1,178,145 |
| May 12, 2026 | 3,695.00 | 4,500.00 | 3,400.00 | 3,895.00 | 3,895.00 | 5.41% | 1,307,346 |
| May 11, 2026 | 3,875.00 | 3,965.00 | 3,640.00 | 3,695.00 | 3,695.00 | -5.50% | 147,371 |
| May 8, 2026 | 4,090.00 | 4,155.00 | 3,850.00 | 3,910.00 | 3,910.00 | -4.40% | 110,342 |
| May 7, 2026 | 3,835.00 | 4,125.00 | 3,835.00 | 4,090.00 | 4,090.00 | 5.82% | 209,498 |
| May 6, 2026 | 4,045.00 | 4,045.00 | 3,840.00 | 3,865.00 | 3,865.00 | -3.86% | 146,319 |
| May 4, 2026 | 4,350.00 | 4,360.00 | 3,930.00 | 4,020.00 | 4,020.00 | -6.94% | 429,214 |
| Apr 30, 2026 | 4,825.00 | 4,835.00 | 4,310.00 | 4,320.00 | 4,320.00 | -10.47% | 433,182 |
| 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% | 80,238 |
| 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% | 273,918 |
| 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% | 1,479,907 |
| 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 | - | 332,005 |
| Apr 17, 2026 | 6,170.00 | 6,530.00 | 6,080.00 | 6,160.00 | 6,160.00 | - | 370,053 |
| 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% | 205,352 |
| Apr 14, 2026 | 6,270.00 | 6,280.00 | 6,020.00 | 6,110.00 | 6,110.00 | -2.55% | 214,946 |
| Apr 13, 2026 | 6,600.00 | 6,770.00 | 6,230.00 | 6,270.00 | 6,270.00 | -1.42% | 628,142 |
| Apr 10, 2026 | 5,930.00 | 7,170.00 | 5,910.00 | 6,360.00 | 6,360.00 | 6.71% | 4,164,280 |
| Apr 9, 2026 | 6,100.00 | 6,200.00 | 5,950.00 | 5,960.00 | 5,960.00 | 0.34% | 239,816 |
| Apr 8, 2026 | 5,990.00 | 6,080.00 | 5,900.00 | 5,940.00 | 5,940.00 | -4.96% | 416,727 |
| Apr 7, 2026 | 6,250.00 | 6,630.00 | 6,080.00 | 6,250.00 | 6,250.00 | -1.57% | 445,227 |
| Apr 6, 2026 | 6,650.00 | 6,660.00 | 6,320.00 | 6,350.00 | 6,350.00 | -4.22% | 239,311 |
| Apr 3, 2026 | 6,640.00 | 6,900.00 | 6,420.00 | 6,630.00 | 6,630.00 | -1.92% | 605,420 |
| Apr 2, 2026 | 6,400.00 | 7,540.00 | 6,120.00 | 6,760.00 | 6,760.00 | 5.63% | 3,433,803 |