Stechm Co., Ltd. (XKON:0070X0)
South Korea · Delayed Price · Currency is KRW 11,700
+310 (2.72%)
At close: Nov 12, 2026
Stechm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13,000.00 | 13,000.00 | 11,300.00 | 11,990.00 | 11,990.00 | 2.48% | 103 |
| Nov 12, 2026 | 12,790.00 | 12,790.00 | 11,060.00 | 11,700.00 | 11,700.00 | 2.72% | 102 |
| Nov 11, 2026 | 12,490.00 | 12,490.00 | 10,000.00 | 11,390.00 | 11,390.00 | 2.61% | 157 |
| Nov 10, 2026 | 11,500.00 | 11,500.00 | 10,000.00 | 11,100.00 | 11,100.00 | 8.50% | 253 |
| Nov 9, 2026 | 12,000.00 | 12,000.00 | 10,230.00 | 10,230.00 | 10,230.00 | -2.85% | 2 |
| Nov 6, 2026 | 12,300.00 | 12,300.00 | 10,530.00 | 10,530.00 | 10,530.00 | -2.86% | 3 |
| Nov 5, 2026 | 13,500.00 | 13,500.00 | 10,840.00 | 10,840.00 | 10,840.00 | -14.98% | 103 |
| Nov 4, 2026 | 13,500.00 | 13,500.00 | 12,040.00 | 12,750.00 | 12,750.00 | 2.82% | 316 |
| Nov 3, 2026 | 13,000.00 | 13,000.00 | 11,750.00 | 12,400.00 | 12,400.00 | 2.48% | 108 |
| Nov 2, 2026 | 13,000.00 | 13,000.00 | 11,460.00 | 12,100.00 | 12,100.00 | 2.54% | 102 |
| Oct 30, 2026 | 13,000.00 | 13,000.00 | 11,000.00 | 11,800.00 | 11,800.00 | 2.61% | 143 |
| Oct 29, 2026 | 12,200.00 | 12,200.00 | 10,880.00 | 11,500.00 | 11,500.00 | 2.68% | 103 |
| Oct 28, 2026 | 11,200.00 | 11,200.00 | 11,070.00 | 11,200.00 | 11,200.00 | -1.75% | 108 |
| Oct 27, 2026 | 12,500.00 | 12,500.00 | 10,780.00 | 11,400.00 | 11,400.00 | 2.70% | 102 |
| Oct 26, 2026 | 12,500.00 | 12,500.00 | 10,680.00 | 11,100.00 | 11,100.00 | 0.91% | 103 |
| Oct 23, 2026 | 10,680.00 | 11,000.00 | 10,680.00 | 11,000.00 | 11,000.00 | - | 101 |
| Oct 22, 2026 | 10,880.00 | 11,200.00 | 10,880.00 | 11,000.00 | 11,000.00 | -1.79% | 102 |
| Oct 21, 2026 | 10,880.00 | 11,200.00 | 10,880.00 | 11,200.00 | 11,200.00 | - | 77 |
| Oct 20, 2026 | 12,500.00 | 12,500.00 | 10,980.00 | 11,200.00 | 11,200.00 | -0.88% | 103 |
| Oct 19, 2026 | 12,500.00 | 12,500.00 | 10,880.00 | 11,300.00 | 11,300.00 | 0.89% | 104 |
| Oct 16, 2026 | 10,670.00 | 11,200.00 | 10,670.00 | 11,200.00 | 11,200.00 | 2.00% | 101 |
| Oct 15, 2026 | 11,300.00 | 11,300.00 | 10,980.00 | 10,980.00 | 10,980.00 | -2.83% | 103 |
| Oct 14, 2026 | 11,500.00 | 11,500.00 | 10,680.00 | 11,300.00 | 11,300.00 | 2.73% | 127 |
| Oct 13, 2026 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | -1.52% | 101 |
| Oct 12, 2026 | 11,170.00 | 11,500.00 | 11,170.00 | 11,170.00 | 11,170.00 | -2.87% | 93 |
| Oct 8, 2026 | 11,500.00 | 11,500.00 | 10,850.00 | 11,500.00 | 11,500.00 | 2.95% | 102 |
| Oct 7, 2026 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | -2.87% | 100 |
| Oct 6, 2026 | 11,170.00 | 11,500.00 | 11,170.00 | 11,500.00 | 11,500.00 | - | 101 |
| Oct 2, 2026 | 11,170.00 | 11,500.00 | 11,170.00 | 11,500.00 | 11,500.00 | - | 102 |
| Oct 1, 2026 | 13,000.00 | 13,000.00 | 11,170.00 | 11,500.00 | 11,500.00 | - | 103 |
| Sep 30, 2026 | 13,000.00 | 13,000.00 | 11,270.00 | 11,500.00 | 11,500.00 | -0.86% | 103 |
| Sep 29, 2026 | 12,400.00 | 12,400.00 | 10,950.00 | 11,600.00 | 11,600.00 | 2.93% | 102 |
| Sep 28, 2026 | 11,500.00 | 11,500.00 | 11,270.00 | 11,270.00 | 11,270.00 | -2.84% | 101 |
| Sep 23, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 14.85% | 1 |
| Sep 22, 2026 | 11,000.00 | 11,000.00 | 9,600.00 | 10,100.00 | 10,100.00 | 2.23% | 163 |
| Sep 21, 2026 | 13,000.00 | 13,000.00 | 9,880.00 | 9,880.00 | 9,880.00 | -14.83% | 105 |
| Sep 18, 2026 | 12,000.00 | 12,600.00 | 10,980.00 | 11,600.00 | 11,600.00 | 2.65% | 107 |
| Sep 17, 2026 | 12,500.00 | 12,500.00 | 10,680.00 | 11,300.00 | 11,300.00 | 2.73% | 104 |
| Sep 16, 2026 | 12,000.00 | 12,650.00 | 9,380.00 | 11,000.00 | 11,000.00 | - | 156 |
| Sep 15, 2026 | 12,000.00 | 12,000.00 | 10,760.00 | 11,000.00 | 11,000.00 | -0.72% | 103 |
| Sep 14, 2026 | 11,080.00 | 11,080.00 | 10,490.00 | 11,080.00 | 11,080.00 | 2.59% | 96 |
| Sep 11, 2026 | 11,000.00 | 11,500.00 | 10,200.00 | 10,800.00 | 10,800.00 | 2.86% | 106 |
| Sep 10, 2026 | 11,500.00 | 11,500.00 | 9,960.00 | 10,500.00 | 10,500.00 | 2.44% | 103 |
| Sep 9, 2026 | 11,000.00 | 11,000.00 | 9,710.00 | 10,250.00 | 10,250.00 | 2.50% | 83 |
| Sep 8, 2026 | 11,500.00 | 11,500.00 | 9,960.00 | 10,000.00 | 10,000.00 | -2.44% | 89 |
| Sep 7, 2026 | 11,400.00 | 11,400.00 | 9,700.00 | 10,250.00 | 10,250.00 | 2.60% | 109 |
| Sep 4, 2026 | 8,260.00 | 11,000.00 | 8,260.00 | 9,990.00 | 9,990.00 | 2.88% | 304 |
| Sep 3, 2026 | 11,400.00 | 11,400.00 | 9,710.00 | 9,710.00 | 9,710.00 | -2.90% | 105 |
| Sep 2, 2026 | 9,960.00 | 10,000.00 | 9,960.00 | 10,000.00 | 10,000.00 | -2.44% | 102 |
| Sep 1, 2026 | 11,400.00 | 11,400.00 | 9,710.00 | 10,250.00 | 10,250.00 | 2.50% | 83 |