Skip to main content
logo
STX Green Logis Ltd (KRX:465770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,280.00
+55.00 (2.47%)
At close: Oct 16, 2026

STX Green Logis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,225.002,375.002,170.002,280.002,280.002.47%186,635
Oct 15, 20262,265.002,480.002,165.002,225.002,225.00-8.81%374,873
Oct 14, 20262,280.002,610.002,280.002,440.002,440.007.25%1,068,487
Oct 13, 20262,395.002,605.002,200.002,275.002,275.00-3.81%476,074
Oct 12, 20262,170.002,530.002,105.002,365.002,365.008.99%940,370
Oct 8, 20262,170.002,535.002,130.002,170.002,170.000.70%636,143
Oct 7, 20262,110.002,580.002,100.002,155.002,155.002.13%560,733
Oct 6, 20262,220.002,220.002,025.002,110.002,110.00-5.80%260,071
Oct 2, 20262,250.002,325.002,210.002,240.002,240.00-0.44%108,779
Oct 1, 20262,300.002,305.002,160.002,250.002,250.00-1.53%108,824
Sep 30, 20262,375.002,500.002,265.002,285.002,285.00-2.97%131,792
Sep 29, 20262,540.002,540.002,310.002,355.002,355.00-5.42%227,804
Sep 28, 20262,545.002,590.002,405.002,490.002,490.00-2.35%181,340
Sep 23, 20262,675.002,850.002,480.002,550.002,550.00-4.67%301,594
Sep 22, 20262,600.002,730.002,520.002,675.002,675.000.75%281,715
Sep 21, 20262,800.002,875.002,635.002,655.002,655.00-4.50%239,546
Sep 18, 20262,925.002,925.002,710.002,780.002,780.00-5.76%392,185
Sep 17, 20263,100.003,120.002,930.002,950.002,950.00-3.59%222,669
Sep 16, 20263,200.003,255.003,050.003,060.003,060.00-3.01%205,673
Sep 15, 20263,205.003,300.003,025.003,155.003,155.00-1.56%444,461
Sep 14, 20263,470.003,650.003,150.003,205.003,205.00-5.60%563,997
Sep 11, 20263,880.004,085.003,370.003,395.003,395.00-4.50%1,628,778
Sep 10, 20263,810.004,190.003,500.003,555.003,555.000.71%5,026,514
Sep 9, 20263,580.003,990.003,450.003,530.003,530.00-7.11%2,731,311
Sep 7, 20264,030.004,270.003,800.003,800.003,800.001.33%2,079,930
Sep 4, 20263,810.004,470.003,750.003,750.003,750.00-1.83%4,795,337
Sep 3, 20263,940.004,750.003,490.003,820.003,820.00-2.68%10,505,493
Sep 2, 20263,490.003,925.003,150.003,925.003,925.0029.97%9,046,547
Sep 1, 20263,155.003,425.003,000.003,020.003,020.00-6.79%671,952
Aug 31, 20263,230.003,725.003,100.003,240.003,240.009.27%1,928,487
Aug 28, 20263,020.003,080.002,955.002,965.002,965.00-1.50%253,965
Aug 27, 20263,005.003,090.002,940.003,010.003,010.000.33%319,895
Aug 26, 20263,150.003,200.002,850.003,000.003,000.00-9.09%809,656
Aug 25, 20263,330.003,425.003,130.003,300.003,300.00-4.35%382,628
Aug 24, 20263,500.003,600.003,320.003,450.003,450.00-4.43%633,735
Aug 21, 20263,790.004,040.003,540.003,610.003,610.004.03%2,265,434
Aug 20, 20263,640.003,860.003,420.003,470.003,470.00-10.10%1,240,226
Aug 19, 20263,890.004,750.003,590.003,860.003,860.005.18%5,981,133
Aug 18, 20262,935.003,670.002,860.003,670.003,670.0029.91%4,427,659
Aug 14, 20262,765.002,950.002,695.002,825.002,825.002.17%538,757
Aug 13, 20262,810.002,870.002,760.002,765.002,765.00-5.47%470,152
Aug 12, 20263,050.003,130.002,770.002,925.002,925.00-3.31%881,100
Aug 11, 20263,140.003,245.002,915.003,025.003,025.002.37%973,479
Aug 10, 20262,960.002,995.002,805.002,955.002,955.00-3.27%706,453
Aug 7, 20263,080.003,500.002,930.003,055.003,055.002.52%1,994,518
Aug 6, 20262,790.003,330.002,700.002,980.002,980.009.56%2,995,869
Aug 5, 20262,680.002,870.002,615.002,720.002,720.00-2.68%682,839
Aug 4, 20262,625.003,040.002,625.002,795.002,795.001.27%1,422,282
Aug 3, 20262,830.003,220.002,690.002,760.002,760.00-10.97%810,567
Jul 31, 20262,835.003,110.002,580.003,100.003,100.007.45%1,414,878