Stechm Co., Ltd. (XKON:0070X0)
South Korea · Delayed Price · Currency is KRW 8,560.00
+240.00 (2.88%)
At close: Jul 10, 2026
Stechm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9,500.00 | 9,500.00 | 8,560.00 | 8,560.00 | 8,560.00 | 2.88% | 3 |
| Jul 9, 2026 | 9,700.00 | 9,770.00 | 8,320.00 | 8,320.00 | 8,320.00 | -2.12% | 3 |
| Jul 8, 2026 | 9,540.00 | 9,540.00 | 7,510.00 | 8,500.00 | 8,500.00 | 2.41% | 10 |
| Jul 7, 2026 | 10,500.00 | 10,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | -13.54% | 126 |
| Jul 6, 2026 | 10,400.00 | 10,400.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2.89% | 101 |
| Jul 3, 2026 | 11,000.00 | 11,000.00 | 9,330.00 | 9,330.00 | 9,330.00 | -2.91% | 3 |
| Jul 2, 2026 | 12,000.00 | 12,000.00 | 9,610.00 | 9,610.00 | 9,610.00 | -14.96% | 103 |
| Jul 1, 2026 | 12,590.00 | 12,590.00 | 9,350.00 | 11,300.00 | 11,300.00 | 2.82% | 507 |
| Jun 30, 2026 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 12.60% | 1 |
| Jun 29, 2026 | 10,910.00 | 10,910.00 | 9,220.00 | 9,760.00 | 9,760.00 | 2.85% | 111 |
| Jun 26, 2026 | 10,910.00 | 10,910.00 | 8,070.00 | 9,490.00 | 9,490.00 | - | 2,042 |
| Jun 25, 2026 | 10,390.00 | 10,390.00 | 7,920.00 | 9,490.00 | 9,490.00 | 1.93% | 266 |
| Jun 24, 2026 | 9,340.00 | 9,370.00 | 9,310.00 | 9,310.00 | 9,310.00 | -14.98% | 352 |
| Jun 23, 2026 | 12,200.00 | 12,200.00 | 9,100.00 | 10,950.00 | 10,950.00 | 2.72% | 123 |
| Jun 22, 2026 | 12,610.00 | 12,610.00 | 10,660.00 | 10,660.00 | 10,660.00 | -2.83% | 111 |
| Jun 19, 2026 | 11,070.00 | 13,000.00 | 10,970.00 | 10,970.00 | 10,970.00 | -14.96% | 369 |
| Jun 18, 2026 | 12,190.00 | 12,900.00 | 12,190.00 | 12,900.00 | 12,900.00 | 2.79% | 101 |
| Jun 17, 2026 | 13,990.00 | 13,990.00 | 10,370.00 | 12,550.00 | 12,550.00 | 2.87% | 227 |
| Jun 16, 2026 | 13,700.00 | 13,700.00 | 10,200.00 | 12,200.00 | 12,200.00 | 1.75% | 203 |
| Jun 15, 2026 | 11,360.00 | 11,990.00 | 11,360.00 | 11,990.00 | 11,990.00 | 2.48% | 101 |
| Jun 12, 2026 | 12,000.00 | 12,000.00 | 11,070.00 | 11,700.00 | 11,700.00 | 2.63% | 81 |
| Jun 11, 2026 | 12,770.00 | 12,770.00 | 10,800.00 | 11,400.00 | 11,400.00 | 2.52% | 82 |
| Jun 10, 2026 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | -2.88% | 100 |
| Jun 9, 2026 | 11,450.00 | 11,450.00 | 10,830.00 | 11,450.00 | 11,450.00 | 2.69% | 103 |
| Jun 8, 2026 | 10,800.00 | 11,150.00 | 10,540.00 | 11,150.00 | 11,150.00 | 2.76% | 108 |
| Jun 5, 2026 | 12,000.00 | 12,000.00 | 10,850.00 | 10,850.00 | 10,850.00 | -2.86% | 83 |
| Jun 4, 2026 | 11,180.00 | 11,180.00 | 10,830.00 | 11,170.00 | 11,170.00 | 0.18% | 111 |
| Jun 2, 2026 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 0.36% | 1 |
| Jun 1, 2026 | 12,000.00 | 12,000.00 | 11,110.00 | 11,110.00 | 11,110.00 | -2.88% | 104 |
| May 29, 2026 | 12,490.00 | 12,490.00 | 10,830.00 | 11,440.00 | 11,440.00 | 2.60% | 36 |
| May 28, 2026 | 11,150.00 | 11,150.00 | 10,550.00 | 11,150.00 | 11,150.00 | 2.76% | 97 |
| May 27, 2026 | 12,000.00 | 12,000.00 | 10,240.00 | 10,850.00 | 10,850.00 | 2.94% | 104 |
| May 26, 2026 | 11,000.00 | 11,000.00 | 9,960.00 | 10,540.00 | 10,540.00 | 2.83% | 113 |
| May 22, 2026 | 11,440.00 | 11,440.00 | 9,670.00 | 10,250.00 | 10,250.00 | 3.02% | 116 |
| May 21, 2026 | 11,120.00 | 11,120.00 | 9,390.00 | 9,950.00 | 9,950.00 | 2.90% | 111 |
| May 20, 2026 | 9,730.00 | 9,730.00 | 8,000.00 | 9,670.00 | 9,670.00 | 2.76% | 376 |
| May 19, 2026 | 11,120.00 | 11,120.00 | 8,240.00 | 9,410.00 | 9,410.00 | -2.89% | 110 |
| May 18, 2026 | 9,970.00 | 9,970.00 | 9,690.00 | 9,690.00 | 9,690.00 | -2.91% | 161 |
| May 15, 2026 | 9,000.00 | 9,980.00 | 9,000.00 | 9,980.00 | 9,980.00 | 10.89% | 4 |
| May 14, 2026 | 9,350.00 | 9,350.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.74% | 124 |
| May 13, 2026 | 11,000.00 | 11,000.00 | 9,350.00 | 9,350.00 | 9,350.00 | -15.00% | 137 |
| May 12, 2026 | 10,640.00 | 11,000.00 | 10,640.00 | 11,000.00 | 11,000.00 | 0.46% | 102 |
| May 11, 2026 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | -0.36% | 12 |
| May 8, 2026 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 13.89% | 53 |
| May 7, 2026 | 9,650.00 | 9,650.00 | 9,600.00 | 9,650.00 | 9,650.00 | 13.66% | 5 |
| May 6, 2026 | 6,330.00 | 8,490.00 | 6,320.00 | 8,490.00 | 8,490.00 | 14.42% | 5 |
| May 4, 2026 | 9,970.00 | 9,970.00 | 7,420.00 | 7,420.00 | 7,420.00 | -14.52% | 109 |
| Apr 30, 2026 | 8,690.00 | 8,690.00 | 8,680.00 | 8,680.00 | 8,680.00 | 14.81% | 218 |
| Apr 29, 2026 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 14.89% | 563 |
| Apr 28, 2026 | 6,580.00 | 6,580.00 | 5,740.00 | 6,580.00 | 6,580.00 | 14.83% | 893 |