STX Engine Co., Ltd.(KR:077970)
â‚©15,560.00+670.00 (+4.50%)
KR:077970
STX Engine Co., Ltd. historical prices
â‚©15,560.00
At close:+670.00 (+4.50%)
Want to see KR:077970 full AI Analyst Report?
STX Engine Co., Ltd. (077970) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14,670.00 | 15,570.00 | 14,670.00 | 15,560.00 | 15,560.00 | +4.50% | 97,988 | 0.67 |
| Nov 10, 2026 | 14,170.00 | 14,920.00 | 14,170.00 | 14,890.00 | 14,890.00 | +6.51% | 126,595 | 0.86 |
| Nov 09, 2026 | 13,700.00 | 14,220.00 | 13,500.00 | 13,830.00 | 13,830.00 | -1.07% | 117,729 | 0.80 |
| Nov 06, 2026 | 13,590.00 | 14,290.00 | 13,240.00 | 13,980.00 | 13,980.00 | -5.35% | 235,596 | 1.62 |
| Nov 05, 2026 | 15,800.00 | 15,900.00 | 14,600.00 | 14,770.00 | 14,770.00 | -6.52% | 154,057 | 1.04 |
| Nov 04, 2026 | 15,810.00 | 16,060.00 | 14,940.00 | 15,800.00 | 15,800.00 | +1.09% | 125,017 | 0.84 |
| Nov 03, 2026 | 16,040.00 | 16,330.00 | 15,560.00 | 15,630.00 | 15,630.00 | -3.93% | 82,160 | 0.55 |
| Nov 02, 2026 | 15,010.00 | 16,580.00 | 15,010.00 | 16,270.00 | 16,270.00 | +6.48% | 269,318 | 1.78 |
| Oct 30, 2026 | 15,680.00 | 15,680.00 | 15,020.00 | 15,280.00 | 15,280.00 | -3.11% | 130,586 | 0.86 |
| Oct 29, 2026 | 16,210.00 | 16,350.00 | 15,470.00 | 15,770.00 | 15,770.00 | -4.13% | 198,104 | 1.32 |
| Oct 28, 2026 | 16,400.00 | 17,920.00 | 16,170.00 | 16,450.00 | 16,450.00 | +1.86% | 545,982 | 3.73 |
| Oct 27, 2026 | 15,910.00 | 16,700.00 | 15,910.00 | 16,150.00 | 16,150.00 | +2.02% | 140,113 | 0.95 |
| Oct 26, 2026 | 15,900.00 | 16,460.00 | 15,830.00 | 15,830.00 | 15,830.00 | -2.94% | 94,972 | 0.63 |
| Oct 23, 2026 | 16,380.00 | 16,650.00 | 16,020.00 | 16,310.00 | 16,310.00 | -4.06% | 154,357 | 1.01 |
| Oct 22, 2026 | 17,310.00 | 17,470.00 | 16,810.00 | 17,000.00 | 17,000.00 | -2.80% | 158,641 | 1.04 |
| Oct 21, 2026 | 17,410.00 | 17,860.00 | 17,300.00 | 17,490.00 | 17,490.00 | +1.22% | 156,474 | 1.02 |
| Oct 20, 2026 | 18,420.00 | 18,480.00 | 17,140.00 | 17,280.00 | 17,280.00 | -7.20% | 263,449 | 1.74 |
| Oct 19, 2026 | 17,480.00 | 18,660.00 | 17,440.00 | 18,620.00 | 18,620.00 | +1.20% | 214,009 | 1.42 |
| Oct 16, 2026 | 18,380.00 | 19,030.00 | 18,100.00 | 18,400.00 | 18,400.00 | +0.71% | 220,767 | 1.47 |
| Oct 15, 2026 | 19,070.00 | 19,570.00 | 17,940.00 | 18,270.00 | 18,270.00 | -8.65% | 187,497 | 1.25 |
| Oct 14, 2026 | 19,420.00 | 20,700.00 | 19,410.00 | 20,000.00 | 20,000.00 | +3.04% | 122,020 | 0.83 |
| Oct 13, 2026 | 18,680.00 | 19,410.00 | 18,270.00 | 19,410.00 | 19,410.00 | -1.77% | 168,679 | 1.15 |
| Oct 12, 2026 | 20,300.00 | 20,400.00 | 19,690.00 | 19,760.00 | 19,760.00 | -4.08% | 175,505 | 1.20 |
| Oct 09, 2026 | 20,600.00 | 22,100.00 | 20,550.00 | 20,600.00 | 20,600.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21,950.00 | 22,100.00 | 20,550.00 | 20,600.00 | 20,600.00 | -6.79% | 202,524 | 1.36 |
| Oct 07, 2026 | 23,600.00 | 23,800.00 | 22,100.00 | 22,100.00 | 22,100.00 | -4.33% | 122,035 | 0.82 |
| Oct 06, 2026 | 22,900.00 | 23,250.00 | 22,550.00 | 23,100.00 | 23,100.00 | +1.99% | 121,068 | 0.81 |
| Oct 05, 2026 | 22,650.00 | 22,900.00 | 22,350.00 | 22,650.00 | 22,650.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 22,600.00 | 22,900.00 | 22,350.00 | 22,650.00 | 22,650.00 | +0.67% | 76,206 | 0.49 |
| Oct 01, 2026 | 22,300.00 | 22,650.00 | 21,750.00 | 22,500.00 | 22,500.00 | +2.27% | 103,601 | 0.65 |
| Sep 30, 2026 | 21,750.00 | 22,350.00 | 21,700.00 | 22,000.00 | 22,000.00 | +3.04% | 100,648 | 0.63 |
| Sep 29, 2026 | 21,850.00 | 21,950.00 | 21,200.00 | 21,350.00 | 21,350.00 | -2.73% | 118,969 | 0.73 |
| Sep 28, 2026 | 22,050.00 | 22,650.00 | 21,850.00 | 21,950.00 | 21,950.00 | +0.00% | 113,682 | 0.69 |
| Sep 25, 2026 | 21,950.00 | 22,850.00 | 21,850.00 | 21,950.00 | 21,950.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21,950.00 | 22,850.00 | 21,850.00 | 21,950.00 | 21,950.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 22,850.00 | 22,850.00 | 21,850.00 | 21,950.00 | 21,950.00 | -3.73% | 181,882 | 1.05 |
| Sep 22, 2026 | 23,400.00 | 23,550.00 | 22,750.00 | 22,800.00 | 22,800.00 | -1.08% | 131,339 | 0.75 |
| Sep 21, 2026 | 23,600.00 | 23,600.00 | 22,950.00 | 23,050.00 | 23,050.00 | -1.91% | 87,960 | 0.50 |
| Sep 18, 2026 | 24,200.00 | 24,300.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.49% | 115,697 | 0.64 |
| Sep 17, 2026 | 23,100.00 | 24,550.00 | 23,100.00 | 24,100.00 | 24,100.00 | +5.93% | 254,134 | 1.40 |
| Sep 16, 2026 | 23,200.00 | 23,250.00 | 22,650.00 | 22,750.00 | 22,750.00 | -1.73% | 77,119 | 0.42 |
| Sep 15, 2026 | 23,800.00 | 23,950.00 | 23,000.00 | 23,150.00 | 23,150.00 | -3.74% | 119,550 | 0.63 |
| Sep 14, 2026 | 24,650.00 | 24,650.00 | 23,950.00 | 24,050.00 | 24,050.00 | -3.02% | 122,752 | 0.62 |
| Sep 11, 2026 | 23,650.00 | 25,900.00 | 23,350.00 | 24,800.00 | 24,800.00 | +2.06% | 242,669 | 1.21 |
| Sep 10, 2026 | 24,050.00 | 24,750.00 | 23,200.00 | 24,300.00 | 24,300.00 | -0.41% | 186,435 | 0.90 |
| Sep 09, 2026 | 23,750.00 | 25,000.00 | 23,750.00 | 24,400.00 | 24,400.00 | +4.05% | 217,968 | 1.03 |
| Sep 08, 2026 | 23,900.00 | 24,450.00 | 23,350.00 | 23,450.00 | 23,450.00 | -1.68% | 158,205 | 0.74 |
| Sep 07, 2026 | 23,700.00 | 24,000.00 | 23,450.00 | 23,850.00 | 23,850.00 | +1.27% | 57,156 | 0.26 |
| Sep 04, 2026 | 23,600.00 | 24,000.00 | 23,250.00 | 23,550.00 | 23,550.00 | +0.43% | 73,803 | 0.33 |
| Sep 03, 2026 | 23,600.00 | 24,000.00 | 22,900.00 | 23,450.00 | 23,450.00 | +1.08% | 103,193 | 0.46 |
