STX Green Logis Ltd (KRX:465770)
South Korea · Delayed Price · Currency is KRW 3,770.00
-50.00 (-1.31%)
At close: Sep 4, 2026
STX Green Logis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,810.00 | 4,470.00 | 3,750.00 | 3,750.00 | 3,750.00 | -1.83% | 4,788,540 |
| Sep 3, 2026 | 3,940.00 | 4,750.00 | 3,490.00 | 3,820.00 | 3,820.00 | -2.68% | 10,453,184 |
| Sep 2, 2026 | 3,490.00 | 3,925.00 | 3,150.00 | 3,925.00 | 3,925.00 | 29.97% | 8,982,679 |
| Sep 1, 2026 | 3,155.00 | 3,425.00 | 3,000.00 | 3,020.00 | 3,020.00 | -6.79% | 652,159 |
| Aug 31, 2026 | 3,230.00 | 3,725.00 | 3,100.00 | 3,240.00 | 3,240.00 | 9.27% | 1,894,481 |
| Aug 28, 2026 | 3,020.00 | 3,080.00 | 2,955.00 | 2,965.00 | 2,965.00 | -1.50% | 251,649 |
| Aug 27, 2026 | 3,005.00 | 3,090.00 | 2,940.00 | 3,010.00 | 3,010.00 | 0.33% | 315,644 |
| Aug 26, 2026 | 3,150.00 | 3,200.00 | 2,850.00 | 3,000.00 | 3,000.00 | -9.09% | 804,467 |
| Aug 25, 2026 | 3,330.00 | 3,425.00 | 3,130.00 | 3,300.00 | 3,300.00 | -4.35% | 377,615 |
| 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 |
| Jul 10, 2026 | 1,865.00 | 1,999.00 | 1,855.00 | 1,954.00 | 1,954.00 | 2.73% | 46,707 |
| Jul 9, 2026 | 2,025.00 | 2,120.00 | 1,890.00 | 1,902.00 | 1,902.00 | -9.86% | 148,990 |
| Jul 8, 2026 | 2,280.00 | 2,425.00 | 2,030.00 | 2,110.00 | 2,110.00 | -6.84% | 214,617 |
| Jul 7, 2026 | 2,060.00 | 2,265.00 | 2,060.00 | 2,265.00 | 2,265.00 | 9.95% | 64,967 |
| Jul 6, 2026 | 1,988.00 | 2,090.00 | 1,981.00 | 2,060.00 | 2,060.00 | 3.62% | 39,890 |
| Jul 3, 2026 | 1,850.00 | 1,998.00 | 1,850.00 | 1,988.00 | 1,988.00 | 3.17% | 29,588 |
| Jul 2, 2026 | 1,951.00 | 2,035.00 | 1,901.00 | 1,927.00 | 1,927.00 | -5.54% | 50,056 |
| Jul 1, 2026 | 1,886.00 | 2,045.00 | 1,830.00 | 2,040.00 | 2,040.00 | 8.17% | 50,016 |
| Jun 30, 2026 | 1,801.00 | 1,905.00 | 1,801.00 | 1,886.00 | 1,886.00 | 0.59% | 33,635 |
| Jun 29, 2026 | 1,709.00 | 1,875.00 | 1,709.00 | 1,875.00 | 1,875.00 | 8.19% | 82,399 |
| Jun 26, 2026 | 1,856.00 | 1,856.00 | 1,669.00 | 1,733.00 | 1,733.00 | -7.72% | 83,201 |
| Jun 25, 2026 | 1,963.00 | 2,075.00 | 1,842.00 | 1,878.00 | 1,878.00 | -4.33% | 95,254 |