Stechm Co., Ltd. (XKON:0070X0)
South Korea · Delayed Price · Currency is KRW 11,440
+290 (2.60%)
At close: May 29, 2026
Stechm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |