Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STMXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9.61 | -0.490 | -4.81% | 10.10 | 10.32 | 9.10 | 204,615,128.00 |
| Jun 06 2024 | 10.10 | -0.090 | -0.88% | 10.22 | 10.24 | 10.00 | 106,382,043.00 |
| Jun 05 2024 | 10.19 | 0.180 | 1.80% | 10.02 | 10.25 | 10.00 | 134,103,452.00 |
| Jun 04 2024 | 10.01 | -0.260 | -2.53% | 10.25 | 10.28 | 9.93 | 226,912,581.00 |
| Jun 03 2024 | 10.27 | -0.330 | -3.11% | 10.59 | 10.73 | 10.24 | 164,305,235.00 |
| Jun 02 2024 | 10.60 | -0.130 | -1.21% | 10.72 | 11.02 | 10.53 | 113,669,430.00 |
| Jun 01 2024 | 10.73 | -0.110 | -1.01% | 10.80 | 10.83 | 10.65 | 49,354,288.00 |
| May 31 2024 | 10.84 | 0.020 | 0.18% | 10.84 | 10.91 | 10.62 | 144,605,602.00 |
| May 30 2024 | 10.82 | -0.280 | -2.52% | 11.09 | 11.22 | 10.67 | 143,620,993.00 |
| May 29 2024 | 11.10 | -0.110 | -0.98% | 11.20 | 11.45 | 11.06 | 173,680,477.00 |
| May 28 2024 | 11.21 | -0.100 | -0.88% | 11.30 | 11.38 | 10.94 | 167,544,169.00 |
| May 27 2024 | 11.31 | 0.290 | 2.63% | 11.00 | 11.41 | 10.84 | 224,330,408.00 |
| May 26 2024 | 11.02 | -0.150 | -1.34% | 11.16 | 11.20 | 10.96 | 144,174,926.00 |
| May 25 2024 | 11.17 | -0.020 | -0.18% | 11.19 | 11.25 | 11.10 | 117,365,234.00 |
| May 24 2024 | 11.19 | -0.140 | -1.24% | 11.25 | 11.36 | 10.91 | 313,888,315.00 |
| May 23 2024 | 11.33 | -0.810 | -6.67% | 12.05 | 12.19 | 11.01 | 804,871,355.00 |
| May 22 2024 | 12.14 | 0.380 | 3.23% | 11.63 | 13.19 | 11.40 | 755,275,310.00 |
| May 21 2024 | 11.76 | 1.09 | 10.22% | 10.71 | 11.98 | 10.51 | 440,268,531.00 |
| May 20 2024 | 10.67 | 0.790 | 7.96% | 9.89 | 10.76 | 9.75 | 297,444,780.00 |
| May 19 2024 | 9.88 | -0.460 | -4.42% | 10.33 | 10.38 | 9.86 | 167,983,259.00 |
| May 18 2024 | 10.34 | -0.060 | -0.58% | 10.39 | 10.50 | 10.19 | 112,686,225.00 |
| May 17 2024 | 10.40 | 0.140 | 1.36% | 10.25 | 10.47 | 10.14 | 226,594,794.00 |
| May 16 2024 | 10.26 | 0.010 | 0.10% | 10.23 | 10.34 | 10.06 | 187,509,585.00 |
| May 15 2024 | 10.25 | 0.540 | 5.52% | 9.73 | 10.29 | 9.68 | 409,759,021.00 |
| May 14 2024 | 9.71 | 0.00 | 0.02% | 9.70 | 10.33 | 9.61 | 523,087,154.00 |
| May 13 2024 | 9.71 | -0.220 | -2.20% | 9.92 | 9.96 | 9.40 | 277,079,151.00 |
| May 12 2024 | 9.93 | 0.00 | 0.01% | 9.93 | 10.07 | 9.87 | 56,594,584.00 |
| May 11 2024 | 9.93 | -0.080 | -0.81% | 9.99 | 10.15 | 9.86 | 127,054,804.00 |
| May 10 2024 | 10.01 | -0.360 | -3.47% | 10.35 | 10.49 | 9.91 | 205,174,316.00 |
| May 09 2024 | 10.37 | 0.170 | 1.67% | 10.17 | 10.40 | 9.97 | 181,278,904.00 |
| May 08 2024 | 10.20 | -0.230 | -2.21% | 10.36 | 10.55 | 10.16 | 270,768,804.00 |
| May 07 2024 | 10.43 | -0.200 | -1.88% | 10.60 | 10.86 | 10.41 | 244,694,147.00 |
| May 06 2024 | 10.63 | -0.190 | -1.76% | 10.81 | 11.05 | 10.57 | 265,730,986.00 |
| May 05 2024 | 10.82 | 0.120 | 1.12% | 10.69 | 10.87 | 10.43 | 145,904,391.00 |
| May 04 2024 | 10.70 | -0.010 | -0.09% | 10.72 | 10.87 | 10.56 | 179,273,925.00 |
| May 03 2024 | 10.71 | 0.450 | 4.39% | 10.27 | 10.79 | 10.18 | 248,977,073.00 |
| May 02 2024 | 10.26 | 0.030 | 0.29% | 10.23 | 10.45 | 9.83 | 239,317,056.00 |
| May 01 2024 | 10.23 | -0.020 | -0.20% | 10.24 | 10.28 | 9.39 | 367,138,388.00 |
| Apr 30 2024 | 10.25 | -0.590 | -5.44% | 10.81 | 10.95 | 10.00 | 256,971,312.00 |
| Apr 29 2024 | 10.84 | -0.110 | -1.00% | 10.98 | 11.09 | 10.49 | 229,611,805.00 |
| Apr 28 2024 | 10.95 | -0.290 | -2.58% | 11.22 | 11.71 | 10.89 | 287,735,151.00 |
| Apr 27 2024 | 11.24 | 0.180 | 1.63% | 11.08 | 11.29 | 10.65 | 225,168,832.00 |
| Apr 26 2024 | 11.06 | -0.340 | -2.98% | 11.41 | 11.52 | 10.85 | 210,703,224.00 |
| Apr 25 2024 | 11.40 | 0.060 | 0.53% | 11.36 | 11.77 | 10.82 | 348,728,700.00 |
| Apr 24 2024 | 11.34 | -0.580 | -4.87% | 11.94 | 12.46 | 11.20 | 408,958,627.00 |
| Apr 23 2024 | 11.92 | -0.190 | -1.57% | 12.10 | 12.20 | 11.54 | 370,665,737.00 |
| Apr 22 2024 | 12.11 | 0.470 | 4.04% | 11.66 | 12.16 | 11.56 | 308,739,310.00 |
| Apr 21 2024 | 11.64 | -0.270 | -2.27% | 11.86 | 12.00 | 11.43 | 354,500,570.00 |
| Apr 20 2024 | 11.91 | 0.870 | 7.88% | 10.97 | 12.02 | 10.75 | 426,476,107.00 |
| Apr 19 2024 | 11.04 | 0.360 | 3.37% | 10.69 | 11.94 | 9.88 | 721,611,203.00 |
| Apr 18 2024 | 10.68 | 0.270 | 2.59% | 10.40 | 10.78 | 9.96 | 445,102,336.00 |
| Apr 17 2024 | 10.41 | -0.380 | -3.52% | 10.79 | 10.90 | 10.08 | 340,911,065.00 |
| Apr 16 2024 | 10.79 | -0.320 | -2.88% | 11.10 | 11.18 | 10.30 | 483,376,524.00 |
| Apr 15 2024 | 11.11 | -0.500 | -4.31% | 11.54 | 11.85 | 10.64 | 598,833,797.00 |
| Apr 14 2024 | 11.61 | 0.410 | 3.66% | 11.08 | 11.80 | 10.51 | 542,997,014.00 |
| Apr 13 2024 | 11.20 | -2.23 | -16.60% | 13.42 | 13.64 | 9.88 | 512,564,315.00 |
| Apr 12 2024 | 13.43 | -1.91 | -12.45% | 15.34 | 15.56 | 12.84 | 335,422,344.00 |
| Apr 11 2024 | 15.34 | 0.260 | 1.72% | 15.08 | 15.71 | 14.97 | 255,100,622.00 |
| Apr 10 2024 | 15.08 | -0.070 | -0.46% | 15.12 | 15.42 | 14.44 | 200,943,491.00 |
| Apr 09 2024 | 15.15 | -0.710 | -4.48% | 15.97 | 16.32 | 15.10 | 311,059,382.00 |
| Apr 08 2024 | 15.86 | 0.640 | 4.20% | 15.22 | 16.07 | 14.75 | 234,425,348.00 |
| Apr 07 2024 | 15.22 | 0.310 | 2.08% | 14.94 | 15.25 | 14.84 | 109,234,726.00 |
| Apr 06 2024 | 14.91 | 0.130 | 0.88% | 14.76 | 15.03 | 14.64 | 118,034,339.00 |
| Apr 05 2024 | 14.78 | -0.350 | -2.31% | 15.11 | 15.15 | 14.24 | 241,531,350.00 |
| Apr 04 2024 | 15.13 | 0.360 | 2.44% | 14.79 | 15.34 | 14.30 | 265,863,501.00 |
| Apr 03 2024 | 14.77 | 0.210 | 1.44% | 14.54 | 15.40 | 13.88 | 327,871,577.00 |
| Apr 02 2024 | 14.56 | -1.61 | -9.96% | 16.07 | 16.07 | 14.44 | 377,807,060.00 |
| Apr 01 2024 | 16.17 | -1.04 | -6.04% | 17.12 | 17.15 | 15.60 | 401,848,021.00 |
| Mar 31 2024 | 17.21 | 0.410 | 2.44% | 16.75 | 17.30 | 16.56 | 211,142,399.00 |
| Mar 30 2024 | 16.80 | -0.090 | -0.53% | 16.86 | 17.40 | 16.69 | 269,472,608.00 |
| Mar 29 2024 | 16.89 | -0.380 | -2.20% | 17.29 | 17.30 | 16.53 | 271,973,413.00 |
| Mar 28 2024 | 17.27 | -0.510 | -2.87% | 17.63 | 17.68 | 16.76 | 328,473,762.00 |
| Mar 27 2024 | 17.78 | -1.50 | -7.78% | 18.50 | 19.60 | 17.49 | 599,287,785.00 |
| Mar 26 2024 | 19.28 | 2.99 | 18.35% | 18.00 | 19.28 | 16.75 | 741,399,684.00 |
| Mar 25 2024 | 16.29 | 0.690 | 4.42% | 15.55 | 16.30 | 15.38 | 273,226,932.00 |
| Mar 24 2024 | 15.60 | 0.610 | 4.07% | 14.96 | 15.67 | 14.84 | 203,156,137.00 |
| Mar 23 2024 | 14.99 | 0.170 | 1.15% | 14.87 | 15.24 | 14.56 | 191,267,018.00 |
| Mar 22 2024 | 14.82 | -0.530 | -3.45% | 15.50 | 15.83 | 14.60 | 405,643,588.00 |
| Mar 21 2024 | 15.35 | 0.300 | 1.99% | 15.07 | 15.70 | 14.67 | 354,469,216.00 |
| Mar 20 2024 | 15.05 | 1.39 | 10.18% | 13.69 | 15.09 | 12.95 | 515,692,659.00 |
| Mar 19 2024 | 13.66 | -1.22 | -8.20% | 14.90 | 15.07 | 13.25 | 499,380,135.00 |
| Mar 18 2024 | 14.88 | -0.990 | -6.24% | 15.88 | 15.88 | 14.64 | 288,819,360.00 |
| Mar 17 2024 | 15.87 | 0.700 | 4.61% | 15.27 | 16.03 | 13.65 | 587,257,096.00 |
| Mar 16 2024 | 15.17 | -1.57 | -9.38% | 16.72 | 16.87 | 14.71 | 393,446,160.00 |
| Mar 15 2024 | 16.74 | -1.04 | -5.85% | 17.76 | 18.21 | 15.33 | 585,782,403.00 |
| Mar 14 2024 | 17.78 | -0.340 | -1.88% | 18.05 | 18.31 | 16.61 | 594,554,759.00 |
| Mar 13 2024 | 18.12 | 0.580 | 3.31% | 17.18 | 19.95 | 17.08 | 642,959,370.00 |
| Mar 12 2024 | 17.54 | 1.16 | 7.08% | 16.45 | 17.81 | 15.64 | 717,495,244.00 |
| Mar 11 2024 | 16.38 | 0.470 | 2.95% | 15.82 | 16.47 | 14.96 | 691,548,097.00 |
| Mar 10 2024 | 15.91 | 0.800 | 5.29% | 15.84 | 16.92 | 15.25 | 705,643,435.00 |
| Mar 09 2024 | 15.11 | 0.00 | 0.00% | 15.11 | 15.11 | 15.11 | 0.00 |
