Stechm Co., Ltd. (XKON:0070X0)
South Korea · Delayed Price · Currency is KRW 11,000
-200 (-1.79%)
At close: Oct 22, 2026
Stechm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 10,000.00 | 10,000.00 | 9,710.00 | 10,000.00 | 10,000.00 | - | 34 |
| Aug 28, 2026 | 11,400.00 | 11,400.00 | 9,670.00 | 10,000.00 | 10,000.00 | 0.50% | 92 |
| Aug 27, 2026 | 11,490.00 | 11,490.00 | 9,900.00 | 9,950.00 | 9,950.00 | -2.83% | 80 |
| Aug 26, 2026 | 10,900.00 | 11,000.00 | 9,710.00 | 10,240.00 | 10,240.00 | 2.40% | 107 |
| Aug 25, 2026 | 11,500.00 | 11,500.00 | 8,500.00 | 10,000.00 | 10,000.00 | - | 222 |
| Aug 24, 2026 | 11,000.00 | 11,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 0.10% | 88 |
| Aug 21, 2026 | 11,500.00 | 11,500.00 | 9,710.00 | 9,990.00 | 9,990.00 | -0.10% | 108 |
| Aug 20, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9.89% | 1 |
| Aug 19, 2026 | 12,000.00 | 12,000.00 | 9,100.00 | 9,100.00 | 9,100.00 | -14.47% | 103 |
| Aug 18, 2026 | 10,000.00 | 12,000.00 | 10,000.00 | 10,640.00 | 10,640.00 | -2.83% | 196 |
| Aug 14, 2026 | 12,970.00 | 12,970.00 | 10,950.00 | 10,950.00 | 10,950.00 | -2.93% | 104 |
| Aug 13, 2026 | 12,000.00 | 12,000.00 | 10,670.00 | 11,280.00 | 11,280.00 | 2.64% | 104 |
| Aug 12, 2026 | 12,650.00 | 12,650.00 | 9,350.00 | 10,990.00 | 10,990.00 | -0.09% | 259 |
| Aug 11, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 13.40% | 1 |
| Aug 10, 2026 | 10,000.00 | 10,000.00 | 7,740.00 | 9,700.00 | 9,700.00 | 6.59% | 252 |