STXKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 2,409.00 | -6.00 | -0.25% | 2,408.00 | 2,490.00 | 2,380.00 | 62,854.00 |
Jun 30 2024 | 2,415.00 | 122.00 | 5.32% | 2,294.00 | 2,425.00 | 2,264.00 | 75,180.00 |
Jun 29 2024 | 2,293.00 | -76.00 | -3.21% | 2,362.00 | 2,391.00 | 2,291.00 | 47,096.00 |
Jun 28 2024 | 2,369.00 | -38.00 | -1.58% | 2,404.00 | 2,469.00 | 2,361.00 | 83,086.00 |
Jun 27 2024 | 2,407.00 | 22.00 | 0.92% | 2,383.00 | 2,492.00 | 2,348.00 | 77,220.00 |
Jun 26 2024 | 2,385.00 | -146.00 | -5.77% | 2,533.00 | 2,564.00 | 2,373.00 | 75,202.00 |
Jun 25 2024 | 2,531.00 | 281.00 | 12.49% | 2,267.00 | 2,539.00 | 2,231.00 | 93,576.00 |
Jun 24 2024 | 2,250.00 | 8.00 | 0.36% | 2,242.00 | 2,270.00 | 2,110.00 | 95,837.00 |
Jun 23 2024 | 2,242.00 | -101.00 | -4.31% | 2,338.00 | 2,380.00 | 2,239.00 | 83,459.00 |
Jun 22 2024 | 2,343.00 | 82.00 | 3.63% | 2,259.00 | 2,355.00 | 2,218.00 | 70,642.00 |
Jun 21 2024 | 2,261.00 | -62.00 | -2.67% | 2,330.00 | 2,376.00 | 2,248.00 | 81,069.00 |
Jun 20 2024 | 2,323.00 | 15.00 | 0.65% | 2,298.00 | 2,460.00 | 2,295.00 | 64,711.00 |
Jun 19 2024 | 2,308.00 | 35.00 | 1.54% | 2,260.00 | 2,421.00 | 2,239.00 | 85,055.00 |
Jun 18 2024 | 2,273.00 | -197.00 | -7.98% | 2,471.00 | 2,471.00 | 2,186.00 | 89,198.00 |
Jun 17 2024 | 2,470.00 | -219.00 | -8.14% | 2,685.00 | 2,700.00 | 2,398.00 | 84,529.00 |
Jun 16 2024 | 2,689.00 | -63.00 | -2.29% | 2,762.00 | 2,807.00 | 2,685.00 | 99,885.00 |
Jun 15 2024 | 2,752.00 | 8.00 | 0.29% | 2,749.00 | 2,795.00 | 2,656.00 | 88,009.00 |
Jun 14 2024 | 2,744.00 | -227.00 | -7.64% | 2,966.00 | 2,982.00 | 2,704.00 | 61,675.00 |
Jun 13 2024 | 2,971.00 | -375.00 | -11.21% | 3,341.00 | 3,366.00 | 2,950.00 | 95,955.00 |
Jun 12 2024 | 3,346.00 | 245.00 | 7.90% | 3,107.00 | 3,451.00 | 2,997.00 | 84,527.00 |
Jun 11 2024 | 3,101.00 | -8.00 | -0.26% | 3,119.00 | 3,129.00 | 2,907.00 | 75,602.00 |
Jun 10 2024 | 3,109.00 | -67.00 | -2.11% | 3,183.00 | 3,240.00 | 3,008.00 | 70,563.00 |
Jun 09 2024 | 3,176.00 | 4.00 | 0.13% | 3,198.00 | 3,274.00 | 3,090.00 | 61,441.00 |
Jun 08 2024 | 3,172.00 | 126.00 | 4.14% | 3,043.00 | 3,326.00 | 3,028.00 | 70,683.00 |
Jun 07 2024 | 3,046.00 | -150.00 | -4.69% | 3,208.00 | 3,461.00 | 3,036.00 | 72,429.00 |
Jun 06 2024 | 3,196.00 | -122.00 | -3.68% | 3,337.00 | 3,387.00 | 3,127.00 | 81,414.00 |
Jun 05 2024 | 3,318.00 | 339.00 | 11.38% | 2,990.00 | 3,353.00 | 2,940.00 | 72,105.00 |
Jun 04 2024 | 2,979.00 | 350.00 | 13.31% | 2,631.00 | 2,984.00 | 2,627.00 | 86,469.00 |
Jun 03 2024 | 2,629.00 | 71.00 | 2.78% | 2,558.00 | 2,723.00 | 2,543.00 | 69,409.00 |
Jun 02 2024 | 2,558.00 | -17.00 | -0.66% | 2,575.00 | 2,634.00 | 2,552.00 | 60,507.00 |
Jun 01 2024 | 2,575.00 | 10.00 | 0.39% | 2,562.00 | 2,589.00 | 2,530.00 | 62,204.00 |
May 31 2024 | 2,565.00 | -105.00 | -3.93% | 2,658.00 | 2,723.00 | 2,548.00 | 55,916.00 |
May 30 2024 | 2,670.00 | -21.00 | -0.78% | 2,704.00 | 2,790.00 | 2,624.00 | 69,240.00 |
May 29 2024 | 2,691.00 | -56.00 | -2.04% | 2,748.00 | 2,775.00 | 2,685.00 | 68,476.00 |
May 28 2024 | 2,747.00 | -120.00 | -4.19% | 2,875.00 | 2,884.00 | 2,719.00 | 70,562.00 |
May 27 2024 | 2,867.00 | 117.00 | 4.25% | 2,748.00 | 2,951.00 | 2,746.00 | 106,846.00 |
May 26 2024 | 2,750.00 | -21.00 | -0.76% | 2,768.00 | 2,820.00 | 2,746.00 | 68,937.00 |
May 25 2024 | 2,771.00 | 22.00 | 0.80% | 2,755.00 | 2,790.00 | 2,739.00 | 80,385.00 |
May 24 2024 | 2,749.00 | -55.00 | -1.96% | 2,788.00 | 2,827.00 | 2,650.00 | 72,359.00 |
May 23 2024 | 2,804.00 | -39.00 | -1.37% | 2,855.00 | 2,889.00 | 2,706.00 | 63,715.00 |
May 22 2024 | 2,843.00 | -147.00 | -4.92% | 2,996.00 | 2,996.00 | 2,809.00 | 72,620.00 |
May 21 2024 | 2,990.00 | 75.00 | 2.57% | 2,895.00 | 3,102.00 | 2,864.00 | 82,991.00 |
May 20 2024 | 2,915.00 | 200.00 | 7.37% | 2,717.00 | 2,920.00 | 2,668.00 | 81,024.00 |
May 19 2024 | 2,715.00 | -140.00 | -4.90% | 2,850.00 | 2,870.00 | 2,695.00 | 83,867.00 |
May 18 2024 | 2,855.00 | -28.00 | -0.97% | 2,881.00 | 2,965.00 | 2,847.00 | 91,074.00 |
May 17 2024 | 2,883.00 | 135.00 | 4.91% | 2,749.00 | 2,962.00 | 2,645.00 | 98,302.00 |
May 16 2024 | 2,748.00 | -281.00 | -9.28% | 3,050.00 | 3,062.00 | 2,730.00 | 96,980.00 |
May 15 2024 | 3,029.00 | 362.00 | 13.57% | 2,668.00 | 3,062.00 | 2,629.00 | 79,819.00 |
May 14 2024 | 2,667.00 | -151.00 | -5.36% | 2,805.00 | 2,840.00 | 2,657.00 | 54,087.00 |
May 13 2024 | 2,818.00 | 16.00 | 0.57% | 2,806.00 | 2,908.00 | 2,646.00 | 64,384.00 |
May 12 2024 | 2,802.00 | 14.00 | 0.50% | 2,794.00 | 2,879.00 | 2,768.00 | 53,213.00 |
May 11 2024 | 2,788.00 | -48.00 | -1.69% | 2,852.00 | 2,858.00 | 2,775.00 | 47,476.00 |
May 10 2024 | 2,836.00 | -107.00 | -3.64% | 2,914.00 | 2,980.00 | 2,825.00 | 74,469.00 |
May 09 2024 | 2,943.00 | 57.00 | 1.98% | 2,899.00 | 2,981.00 | 2,810.00 | 75,847.00 |
May 08 2024 | 2,886.00 | -131.00 | -4.34% | 3,017.00 | 3,043.00 | 2,862.00 | 54,879.00 |
May 07 2024 | 3,017.00 | -78.00 | -2.52% | 3,104.00 | 3,179.00 | 3,017.00 | 46,567.00 |
May 06 2024 | 3,095.00 | -143.00 | -4.42% | 3,245.00 | 3,362.00 | 3,078.00 | 63,767.00 |
May 05 2024 | 3,238.00 | -73.00 | -2.20% | 3,322.00 | 3,345.00 | 3,195.00 | 64,802.00 |
May 04 2024 | 3,311.00 | -55.00 | -1.63% | 3,374.00 | 3,467.00 | 3,308.00 | 50,403.00 |
May 03 2024 | 3,366.00 | 429.00 | 14.61% | 2,928.00 | 3,400.00 | 2,896.00 | 64,469.00 |
May 02 2024 | 2,937.00 | -124.00 | -4.05% | 3,073.00 | 3,073.00 | 2,859.00 | 91,931.00 |
May 01 2024 | 3,061.00 | -39.00 | -1.26% | 3,087.00 | 3,158.00 | 2,753.00 | 85,690.00 |
Apr 30 2024 | 3,100.00 | -449.00 | -12.65% | 3,526.00 | 3,704.00 | 3,049.00 | 53,233.00 |
Apr 29 2024 | 3,549.00 | 3.00 | 0.08% | 3,554.00 | 3,570.00 | 3,341.00 | 46,815.00 |
Apr 28 2024 | 3,546.00 | -137.00 | -3.72% | 3,672.00 | 3,751.00 | 3,523.00 | 40,085.00 |
Apr 27 2024 | 3,683.00 | -27.00 | -0.73% | 3,732.00 | 3,751.00 | 3,589.00 | 44,696.00 |
Apr 26 2024 | 3,710.00 | -116.00 | -3.03% | 3,844.00 | 3,900.00 | 3,710.00 | 26,614.00 |
Apr 25 2024 | 3,826.00 | -105.00 | -2.67% | 3,943.00 | 4,061.00 | 3,791.00 | 35,505.00 |
Apr 24 2024 | 3,931.00 | -237.00 | -5.69% | 4,212.00 | 4,245.00 | 3,903.00 | 40,911.00 |
Apr 23 2024 | 4,168.00 | -202.00 | -4.62% | 4,383.00 | 4,518.00 | 4,135.00 | 46,039.00 |
Apr 22 2024 | 4,370.00 | 300.00 | 7.37% | 4,100.00 | 4,390.00 | 4,053.00 | 39,423.00 |
Apr 21 2024 | 4,070.00 | 100.00 | 2.52% | 3,955.00 | 4,189.00 | 3,934.00 | 47,280.00 |
Apr 20 2024 | 3,970.00 | 384.00 | 10.71% | 3,583.00 | 3,987.00 | 3,510.00 | 57,745.00 |
Apr 19 2024 | 3,586.00 | 1.00 | 0.03% | 3,579.00 | 3,679.00 | 3,281.00 | 53,192.00 |
Apr 18 2024 | 3,585.00 | 213.00 | 6.32% | 3,380.00 | 3,639.00 | 3,280.00 | 56,722.00 |
Apr 17 2024 | 3,372.00 | -228.00 | -6.33% | 3,614.00 | 3,639.00 | 3,318.00 | 70,022.00 |
Apr 16 2024 | 3,600.00 | -250.00 | -6.49% | 3,817.00 | 3,890.00 | 3,470.00 | 48,077.00 |
Apr 15 2024 | 3,850.00 | -277.00 | -6.71% | 4,107.00 | 4,181.00 | 3,740.00 | 45,084.00 |
Apr 14 2024 | 4,127.00 | 268.00 | 6.94% | 3,836.00 | 4,197.00 | 3,694.00 | 31,930.00 |
Apr 13 2024 | 3,859.00 | -51.00 | -1.30% | 3,887.00 | 4,110.00 | 3,353.00 | 45,267.00 |
Apr 12 2024 | 3,910.00 | -389.00 | -9.05% | 4,279.00 | 4,373.00 | 3,713.00 | 40,844.00 |
Apr 11 2024 | 4,299.00 | -130.00 | -2.94% | 4,411.00 | 4,427.00 | 4,221.00 | 50,942.00 |
Apr 10 2024 | 4,429.00 | -141.00 | -3.09% | 4,567.00 | 4,641.00 | 4,324.00 | 33,468.00 |
Apr 09 2024 | 4,570.00 | -362.00 | -7.34% | 4,943.00 | 5,025.00 | 4,508.00 | 37,858.00 |
Apr 08 2024 | 4,932.00 | 190.00 | 4.01% | 4,719.00 | 4,981.00 | 4,627.00 | 58,590.00 |
Apr 07 2024 | 4,742.00 | 127.00 | 2.75% | 4,602.00 | 4,793.00 | 4,582.00 | 49,851.00 |
Apr 06 2024 | 4,615.00 | 126.00 | 2.81% | 4,456.00 | 4,672.00 | 4,446.00 | 43,716.00 |
Apr 05 2024 | 4,489.00 | -261.00 | -5.49% | 4,741.00 | 4,868.00 | 4,262.00 | 46,087.00 |
Apr 04 2024 | 4,750.00 | 173.00 | 3.78% | 4,564.00 | 4,833.00 | 4,507.00 | 50,161.00 |
Apr 03 2024 | 4,577.00 | -253.00 | -5.24% | 4,820.00 | 4,906.00 | 4,505.00 | 49,151.00 |