STMXKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 6.69 | -0.100 | -1.46% | 6.82 | 7.09 | 6.68 | 685,144,552.00 |
Jun 25 2024 | 6.79 | 0.210 | 3.24% | 6.57 | 6.92 | 6.46 | 374,342,250.00 |
Jun 24 2024 | 6.58 | 0.250 | 3.90% | 6.31 | 6.59 | 6.05 | 410,320,723.00 |
Jun 23 2024 | 6.33 | -0.150 | -2.30% | 6.48 | 6.80 | 6.30 | 361,615,291.00 |
Jun 22 2024 | 6.48 | 0.070 | 1.08% | 6.39 | 6.56 | 6.29 | 107,480,683.00 |
Jun 21 2024 | 6.41 | -0.130 | -1.97% | 6.54 | 6.65 | 6.33 | 254,425,622.00 |
Jun 20 2024 | 6.54 | 0.130 | 2.09% | 6.42 | 6.85 | 6.38 | 256,153,875.00 |
Jun 19 2024 | 6.41 | 0.140 | 2.15% | 6.27 | 6.59 | 6.24 | 350,565,730.00 |
Jun 18 2024 | 6.27 | -0.850 | -11.94% | 7.11 | 7.16 | 6.12 | 596,434,006.00 |
Jun 17 2024 | 7.12 | -0.670 | -8.62% | 7.82 | 7.83 | 6.42 | 499,316,318.00 |
Jun 16 2024 | 7.79 | -0.690 | -8.16% | 8.49 | 8.49 | 7.75 | 223,575,897.00 |
Jun 15 2024 | 8.49 | -0.100 | -1.16% | 8.59 | 8.67 | 8.46 | 61,232,259.00 |
Jun 14 2024 | 8.59 | -0.200 | -2.25% | 8.77 | 8.92 | 8.42 | 119,012,916.00 |
Jun 13 2024 | 8.78 | -0.340 | -3.68% | 9.12 | 9.18 | 8.70 | 85,878,036.00 |
Jun 12 2024 | 9.12 | 0.350 | 3.94% | 8.78 | 9.30 | 8.51 | 142,581,931.00 |
Jun 11 2024 | 8.77 | -0.460 | -4.95% | 9.23 | 9.23 | 8.62 | 205,692,256.00 |
Jun 10 2024 | 9.23 | -0.240 | -2.48% | 9.47 | 9.49 | 9.12 | 156,752,466.00 |
Jun 09 2024 | 9.47 | 0.100 | 1.06% | 9.35 | 9.55 | 9.20 | 65,817,578.00 |
Jun 08 2024 | 9.37 | -0.250 | -2.59% | 9.61 | 9.72 | 9.18 | 147,902,912.00 |
Jun 07 2024 | 9.62 | -0.500 | -4.90% | 10.10 | 10.32 | 9.10 | 203,816,505.00 |
Jun 06 2024 | 10.11 | -0.100 | -0.98% | 10.19 | 10.24 | 10.00 | 106,376,443.00 |
Jun 05 2024 | 10.21 | 0.200 | 2.00% | 10.02 | 10.25 | 10.00 | 149,238,643.00 |
Jun 04 2024 | 10.01 | -0.270 | -2.63% | 10.27 | 10.28 | 9.93 | 226,877,213.00 |
Jun 03 2024 | 10.28 | -0.320 | -3.02% | 10.60 | 10.73 | 10.24 | 163,560,863.00 |
Jun 02 2024 | 10.60 | -0.120 | -1.12% | 10.73 | 11.02 | 10.53 | 112,861,989.00 |
Jun 01 2024 | 10.72 | -0.110 | -1.02% | 10.84 | 10.84 | 10.65 | 49,045,278.00 |
May 31 2024 | 10.83 | 0.00 | 0.00% | 10.82 | 10.91 | 10.62 | 141,884,745.00 |
May 30 2024 | 10.83 | -0.280 | -2.52% | 11.10 | 11.22 | 10.67 | 142,819,293.00 |
May 29 2024 | 11.11 | -0.100 | -0.89% | 11.21 | 11.45 | 11.06 | 172,939,396.00 |
May 28 2024 | 11.21 | -0.080 | -0.71% | 11.31 | 11.38 | 10.94 | 167,200,020.00 |
May 27 2024 | 11.29 | 0.300 | 2.73% | 11.00 | 11.41 | 10.84 | 223,418,484.00 |
May 26 2024 | 10.99 | -0.200 | -1.79% | 11.17 | 11.20 | 10.96 | 143,684,593.00 |
May 25 2024 | 11.19 | -0.010 | -0.09% | 11.19 | 11.25 | 11.10 | 115,781,410.00 |
May 24 2024 | 11.20 | -0.150 | -1.32% | 11.33 | 11.36 | 10.91 | 312,410,363.00 |
May 23 2024 | 11.35 | -0.800 | -6.58% | 12.14 | 12.19 | 11.01 | 797,879,169.00 |
May 22 2024 | 12.15 | 0.320 | 2.70% | 11.76 | 13.19 | 11.40 | 747,736,317.00 |
May 21 2024 | 11.83 | 1.15 | 10.77% | 10.67 | 11.98 | 10.51 | 433,870,233.00 |
May 20 2024 | 10.68 | 0.800 | 8.10% | 9.89 | 10.76 | 9.75 | 236,963,065.00 |
May 19 2024 | 9.88 | -0.460 | -4.45% | 10.34 | 10.38 | 9.86 | 167,541,710.00 |
May 18 2024 | 10.34 | -0.060 | -0.58% | 10.40 | 10.50 | 10.19 | 112,249,702.00 |
May 17 2024 | 10.40 | 0.140 | 1.36% | 10.26 | 10.47 | 10.14 | 224,648,579.00 |
May 16 2024 | 10.26 | -0.020 | -0.19% | 10.25 | 10.34 | 10.06 | 187,432,016.00 |
May 15 2024 | 10.28 | 0.600 | 6.19% | 9.71 | 10.29 | 9.68 | 408,663,418.00 |
May 14 2024 | 9.68 | -0.040 | -0.41% | 9.71 | 10.33 | 9.61 | 519,552,239.00 |
May 13 2024 | 9.72 | -0.200 | -2.05% | 9.92 | 9.96 | 9.40 | 491,725,271.00 |
May 12 2024 | 9.92 | 0.020 | 0.19% | 9.93 | 10.07 | 9.87 | 56,584,518.00 |
May 11 2024 | 9.91 | -0.110 | -1.05% | 10.01 | 10.15 | 9.86 | 126,790,261.00 |
May 10 2024 | 10.01 | -0.350 | -3.38% | 10.37 | 10.49 | 9.91 | 205,132,366.00 |
May 09 2024 | 10.36 | 0.150 | 1.47% | 10.20 | 10.40 | 9.97 | 180,942,877.00 |
May 08 2024 | 10.21 | -0.250 | -2.39% | 10.43 | 10.55 | 10.16 | 269,545,034.00 |
May 07 2024 | 10.46 | -0.170 | -1.60% | 10.63 | 10.86 | 10.41 | 244,342,452.00 |
May 06 2024 | 10.63 | -0.190 | -1.76% | 10.81 | 11.05 | 10.57 | 516,509,144.00 |
May 05 2024 | 10.82 | 0.100 | 0.93% | 10.70 | 10.87 | 10.43 | 145,514,061.00 |
May 04 2024 | 10.72 | -0.030 | -0.28% | 10.71 | 10.87 | 10.56 | 179,028,239.00 |
May 03 2024 | 10.75 | 0.420 | 4.07% | 10.26 | 10.79 | 10.18 | 243,825,469.00 |
May 02 2024 | 10.33 | 0.080 | 0.78% | 10.23 | 10.45 | 9.83 | 237,398,203.00 |
May 01 2024 | 10.25 | -0.030 | -0.29% | 10.25 | 10.28 | 9.39 | 365,293,718.00 |
Apr 30 2024 | 10.28 | -0.610 | -5.60% | 10.84 | 10.95 | 10.00 | 256,626,933.00 |
Apr 29 2024 | 10.89 | -0.020 | -0.18% | 11.91 | 12.00 | 10.49 | 561,009,663.00 |
Apr 28 2024 | 10.91 | -0.330 | -2.94% | 11.24 | 11.71 | 10.89 | 284,343,067.00 |
Apr 27 2024 | 11.24 | 0.200 | 1.81% | 11.06 | 11.29 | 10.65 | 223,791,142.00 |
Apr 26 2024 | 11.04 | -0.360 | -3.16% | 11.40 | 11.52 | 10.85 | 209,473,377.00 |
Apr 25 2024 | 11.40 | 0.050 | 0.44% | 11.34 | 11.77 | 10.82 | 347,241,618.00 |
Apr 24 2024 | 11.35 | -0.570 | -4.78% | 11.92 | 12.46 | 11.20 | 407,740,749.00 |
Apr 23 2024 | 11.92 | -0.160 | -1.32% | 12.11 | 12.20 | 11.54 | 369,342,248.00 |
Apr 22 2024 | 12.08 | 0.420 | 3.60% | 11.66 | 12.16 | 11.56 | 518,784,336.00 |
Apr 21 2024 | 11.66 | -0.220 | -1.85% | 11.91 | 12.00 | 11.43 | 354,043,117.00 |
Apr 20 2024 | 11.88 | 0.810 | 7.32% | 11.04 | 12.02 | 10.75 | 424,901,768.00 |
Apr 19 2024 | 11.07 | 0.390 | 3.65% | 10.68 | 11.94 | 9.88 | 715,216,901.00 |
Apr 18 2024 | 10.68 | 0.300 | 2.89% | 10.41 | 10.78 | 9.96 | 444,213,692.00 |
Apr 17 2024 | 10.38 | -0.460 | -4.24% | 10.79 | 10.90 | 10.08 | 340,405,289.00 |
Apr 16 2024 | 10.84 | -0.210 | -1.90% | 11.11 | 11.18 | 10.30 | 481,847,694.00 |
Apr 15 2024 | 11.05 | -0.670 | -5.72% | 11.54 | 11.85 | 10.64 | 742,666,777.00 |
Apr 14 2024 | 11.72 | 0.510 | 4.55% | 11.20 | 11.80 | 10.51 | 533,001,683.00 |
Apr 13 2024 | 11.21 | -2.21 | -16.47% | 13.43 | 13.64 | 9.88 | 506,060,603.00 |
Apr 12 2024 | 13.42 | -1.92 | -12.52% | 15.24 | 15.56 | 12.84 | 333,548,408.00 |
Apr 11 2024 | 15.34 | 0.290 | 1.93% | 15.08 | 15.71 | 14.97 | 254,341,798.00 |
Apr 10 2024 | 15.05 | -0.080 | -0.53% | 15.06 | 15.42 | 14.44 | 200,712,408.00 |
Apr 09 2024 | 15.13 | -0.760 | -4.78% | 15.86 | 16.32 | 15.10 | 309,815,676.00 |
Apr 08 2024 | 15.89 | 0.700 | 4.61% | 15.22 | 16.07 | 14.75 | 535,567,815.00 |
Apr 07 2024 | 15.19 | 0.230 | 1.54% | 14.89 | 15.24 | 14.84 | 106,907,922.00 |
Apr 06 2024 | 14.96 | 0.150 | 1.01% | 14.78 | 15.03 | 14.64 | 117,005,807.00 |
Apr 05 2024 | 14.81 | -0.330 | -2.18% | 15.13 | 15.15 | 14.24 | 240,213,770.00 |
Apr 04 2024 | 15.14 | 0.330 | 2.23% | 14.77 | 15.34 | 14.30 | 263,291,514.00 |
Apr 03 2024 | 14.81 | 0.170 | 1.16% | 14.56 | 15.40 | 13.88 | 325,598,462.00 |
Apr 02 2024 | 14.64 | -1.54 | -9.52% | 16.17 | 16.17 | 14.44 | 376,723,141.00 |
Apr 01 2024 | 16.18 | -1.07 | -6.20% | 17.12 | 17.15 | 15.60 | 630,007,589.00 |
Mar 31 2024 | 17.25 | 0.470 | 2.80% | 16.80 | 17.30 | 16.56 | 208,708,248.00 |
Mar 30 2024 | 16.78 | -0.090 | -0.53% | 16.89 | 17.40 | 16.69 | 267,423,860.00 |
Mar 29 2024 | 16.87 | -0.440 | -2.54% | 17.27 | 17.30 | 16.53 | 270,827,589.00 |