Stechm Co., Ltd. (XKON:0070X0)
South Korea · Delayed Price · Currency is KRW 8,610.00
-250.00 (-2.82%)
At close: Jul 31, 2026
Stechm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10,010.00 | 10,010.00 | 8,610.00 | 8,610.00 | 8,610.00 | -2.82% | 3 |
| Jul 30, 2026 | 9,110.00 | 9,850.00 | 8,360.00 | 8,860.00 | 8,860.00 | 2.90% | 130 |
| Jul 29, 2026 | 9,600.00 | 9,600.00 | 7,120.00 | 8,610.00 | 8,610.00 | 2.87% | 228 |
| Jul 28, 2026 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 14.81% | 1 |
| Jul 27, 2026 | 8,220.00 | 8,220.00 | 7,290.00 | 7,290.00 | 7,290.00 | -2.80% | 4 |
| Jul 24, 2026 | 8,000.00 | 8,000.00 | 7,270.00 | 7,500.00 | 7,500.00 | 0.27% | 177 |
| Jul 23, 2026 | 7,090.00 | 7,500.00 | 7,090.00 | 7,480.00 | 7,480.00 | 2.47% | 172 |
| Jul 22, 2026 | 7,440.00 | 7,440.00 | 6,160.00 | 7,300.00 | 7,300.00 | 2.82% | 551 |
| Jul 21, 2026 | 7,800.00 | 7,800.00 | 6,700.00 | 7,100.00 | 7,100.00 | 2.90% | 175 |
| Jul 20, 2026 | 7,700.00 | 7,700.00 | 5,700.00 | 6,900.00 | 6,900.00 | 2.99% | 530 |
| Jul 16, 2026 | 8,400.00 | 8,400.00 | 6,700.00 | 6,700.00 | 6,700.00 | -8.34% | 148 |
| Jul 15, 2026 | 9,500.00 | 9,500.00 | 7,310.00 | 7,310.00 | 7,310.00 | -14.90% | 123 |
| Jul 14, 2026 | 9,600.00 | 9,600.00 | 8,110.00 | 8,590.00 | 8,590.00 | 2.87% | 140 |
| Jul 13, 2026 | 8,800.00 | 8,800.00 | 8,350.00 | 8,350.00 | 8,350.00 | -2.45% | 4 |
| 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 |