STX Green Logis Ltd (KRX:465770)
South Korea · Delayed Price · Currency is KRW 2,550.00
-125.00 (-4.67%)
At close: Sep 23, 2026
STX Green Logis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 239,546 |
| 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 |
| Aug 20, 2026 | 3,640.00 | 3,860.00 | 3,420.00 | 3,470.00 | 3,470.00 | -10.10% | 1,240,226 |
| Aug 19, 2026 | 3,890.00 | 4,750.00 | 3,590.00 | 3,860.00 | 3,860.00 | 5.18% | 5,981,133 |
| Aug 18, 2026 | 2,935.00 | 3,670.00 | 2,860.00 | 3,670.00 | 3,670.00 | 29.91% | 4,427,659 |
| 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% | 470,152 |
| Aug 12, 2026 | 3,050.00 | 3,130.00 | 2,770.00 | 2,925.00 | 2,925.00 | -3.31% | 881,100 |
| Aug 11, 2026 | 3,140.00 | 3,245.00 | 2,915.00 | 3,025.00 | 3,025.00 | 2.37% | 973,479 |
| 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% | 1,612,691 |
| Jul 24, 2026 | 4,875.00 | 5,210.00 | 4,260.00 | 4,360.00 | 4,360.00 | -4.18% | 3,979,397 |
| Jul 23, 2026 | 4,680.00 | 5,750.00 | 4,215.00 | 4,550.00 | 4,550.00 | -8.17% | 9,403,439 |
| Jul 22, 2026 | 3,750.00 | 5,180.00 | 3,415.00 | 4,955.00 | 4,955.00 | 24.19% | 7,809,320 |
| 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% | 4,996,903 |
| Jul 15, 2026 | 4,290.00 | 4,290.00 | 3,300.00 | 3,740.00 | 3,740.00 | 13.33% | 10,062,858 |
| 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% | 154,767 |