UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.77 +0.96 (+1.16%) GOLD FUTURES
2,344.60 +6.20 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
52,083.16 +855.23 (+1.67%)
STX Corporation (011810.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7,980.00 | 7,980.00 | 7,650.00 | 7,660.00 | 7,660.00 | 209,451 |
| 24 Apr 2024 | 7,970.00 | 8,150.00 | 7,770.00 | 8,000.00 | 8,000.00 | 485,258 |
| 23 Apr 2024 | 7,750.00 | 7,870.00 | 7,610.00 | 7,670.00 | 7,670.00 | 239,381 |
| 22 Apr 2024 | 7,490.00 | 7,970.00 | 7,490.00 | 7,740.00 | 7,740.00 | 467,861 |
| 19 Apr 2024 | 7,620.00 | 7,630.00 | 7,260.00 | 7,490.00 | 7,490.00 | 345,804 |
| 18 Apr 2024 | 7,070.00 | 8,330.00 | 7,070.00 | 7,640.00 | 7,640.00 | 2,164,187 |
| 17 Apr 2024 | 7,210.00 | 7,350.00 | 7,160.00 | 7,160.00 | 7,160.00 | 178,772 |
| 16 Apr 2024 | 7,480.00 | 7,490.00 | 7,250.00 | 7,280.00 | 7,280.00 | 288,015 |
| 15 Apr 2024 | 7,600.00 | 7,700.00 | 7,520.00 | 7,550.00 | 7,550.00 | 244,834 |
| 12 Apr 2024 | 7,800.00 | 8,070.00 | 7,750.00 | 7,820.00 | 7,820.00 | 205,582 |
| 11 Apr 2024 | 7,800.00 | 7,950.00 | 7,720.00 | 7,840.00 | 7,840.00 | 133,186 |
| 09 Apr 2024 | 8,010.00 | 8,130.00 | 7,860.00 | 7,900.00 | 7,900.00 | 232,445 |
| 08 Apr 2024 | 8,020.00 | 8,160.00 | 7,840.00 | 7,970.00 | 7,970.00 | 282,341 |
| 05 Apr 2024 | 8,170.00 | 8,210.00 | 8,000.00 | 8,050.00 | 8,050.00 | 239,899 |
| 04 Apr 2024 | 8,400.00 | 8,460.00 | 8,240.00 | 8,260.00 | 8,260.00 | 206,686 |
| 03 Apr 2024 | 8,560.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 267,178 |
| 02 Apr 2024 | 8,870.00 | 8,900.00 | 8,610.00 | 8,650.00 | 8,650.00 | 255,690 |
| 01 Apr 2024 | 8,700.00 | 8,920.00 | 8,700.00 | 8,900.00 | 8,900.00 | 231,571 |
| 29 Mar 2024 | 8,630.00 | 9,000.00 | 8,560.00 | 8,790.00 | 8,790.00 | 411,934 |
| 28 Mar 2024 | 8,620.00 | 8,970.00 | 8,620.00 | 8,680.00 | 8,680.00 | 284,778 |
| 27 Mar 2024 | 8,770.00 | 8,890.00 | 8,690.00 | 8,710.00 | 8,710.00 | 230,951 |
| 26 Mar 2024 | 8,890.00 | 8,890.00 | 8,740.00 | 8,780.00 | 8,780.00 | 281,467 |
| 25 Mar 2024 | 8,840.00 | 9,040.00 | 8,600.00 | 8,900.00 | 8,900.00 | 487,519 |
| 22 Mar 2024 | 8,920.00 | 8,930.00 | 8,810.00 | 8,840.00 | 8,840.00 | 282,784 |
| 21 Mar 2024 | 8,960.00 | 9,330.00 | 8,810.00 | 8,990.00 | 8,990.00 | 534,843 |
| 20 Mar 2024 | 9,050.00 | 9,110.00 | 8,930.00 | 8,930.00 | 8,930.00 | 282,337 |
| 19 Mar 2024 | 9,280.00 | 9,280.00 | 8,920.00 | 9,050.00 | 9,050.00 | 319,445 |
| 18 Mar 2024 | 9,170.00 | 9,420.00 | 9,000.00 | 9,280.00 | 9,280.00 | 594,701 |
| 15 Mar 2024 | 9,230.00 | 9,280.00 | 9,000.00 | 9,170.00 | 9,170.00 | 487,489 |
| 14 Mar 2024 | 8,720.00 | 9,910.00 | 8,670.00 | 9,320.00 | 9,320.00 | 2,983,506 |
| 13 Mar 2024 | 8,860.00 | 8,870.00 | 8,670.00 | 8,670.00 | 8,670.00 | 254,547 |
| 12 Mar 2024 | 8,540.00 | 8,840.00 | 8,510.00 | 8,840.00 | 8,840.00 | 343,838 |
| 11 Mar 2024 | 8,510.00 | 8,750.00 | 8,370.00 | 8,540.00 | 8,540.00 | 302,917 |
| 08 Mar 2024 | 8,820.00 | 8,890.00 | 8,490.00 | 8,530.00 | 8,530.00 | 508,744 |
| 07 Mar 2024 | 8,990.00 | 9,100.00 | 8,770.00 | 8,820.00 | 8,820.00 | 289,779 |
| 06 Mar 2024 | 8,950.00 | 9,000.00 | 8,720.00 | 8,770.00 | 8,770.00 | 439,260 |
| 05 Mar 2024 | 9,210.00 | 9,220.00 | 8,950.00 | 8,960.00 | 8,960.00 | 494,752 |
| 04 Mar 2024 | 9,120.00 | 9,500.00 | 9,040.00 | 9,230.00 | 9,230.00 | 355,381 |
| 29 Feb 2024 | 9,240.00 | 9,410.00 | 9,050.00 | 9,120.00 | 9,120.00 | 348,652 |
| 28 Feb 2024 | 9,120.00 | 9,600.00 | 9,000.00 | 9,240.00 | 9,240.00 | 454,412 |
| 27 Feb 2024 | 9,420.00 | 9,430.00 | 8,990.00 | 9,110.00 | 9,110.00 | 568,132 |
| 26 Feb 2024 | 9,510.00 | 9,560.00 | 9,360.00 | 9,420.00 | 9,420.00 | 347,979 |
| 23 Feb 2024 | 9,720.00 | 9,720.00 | 9,410.00 | 9,570.00 | 9,570.00 | 585,861 |
| 22 Feb 2024 | 10,000.00 | 10,050.00 | 9,700.00 | 9,720.00 | 9,720.00 | 607,408 |
| 21 Feb 2024 | 10,200.00 | 10,240.00 | 9,920.00 | 9,960.00 | 9,960.00 | 623,345 |
| 20 Feb 2024 | 10,290.00 | 10,340.00 | 10,060.00 | 10,290.00 | 10,290.00 | 621,813 |
| 19 Feb 2024 | 10,960.00 | 10,970.00 | 10,330.00 | 10,370.00 | 10,370.00 | 1,034,531 |
| 16 Feb 2024 | 10,470.00 | 11,900.00 | 10,470.00 | 10,950.00 | 10,950.00 | 5,696,858 |
| 15 Feb 2024 | 10,000.00 | 10,460.00 | 9,800.00 | 10,290.00 | 10,290.00 | 1,396,453 |
| 14 Feb 2024 | 9,760.00 | 10,050.00 | 9,480.00 | 9,950.00 | 9,950.00 | 707,396 |
| 13 Feb 2024 | 9,590.00 | 10,200.00 | 9,590.00 | 10,130.00 | 10,130.00 | 833,968 |
| 08 Feb 2024 | 9,580.00 | 9,640.00 | 9,460.00 | 9,590.00 | 9,590.00 | 352,917 |
| 07 Feb 2024 | 9,570.00 | 9,760.00 | 9,500.00 | 9,580.00 | 9,580.00 | 371,864 |
| 06 Feb 2024 | 9,900.00 | 9,930.00 | 9,540.00 | 9,570.00 | 9,570.00 | 460,890 |
| 05 Feb 2024 | 9,950.00 | 10,100.00 | 9,780.00 | 10,000.00 | 10,000.00 | 487,278 |
| 02 Feb 2024 | 9,540.00 | 10,100.00 | 9,530.00 | 9,920.00 | 9,920.00 | 655,453 |
| 01 Feb 2024 | 9,470.00 | 9,620.00 | 9,250.00 | 9,530.00 | 9,530.00 | 523,284 |
| 31 Jan 2024 | 9,990.00 | 10,090.00 | 9,650.00 | 9,700.00 | 9,700.00 | 574,046 |
| 30 Jan 2024 | 9,710.00 | 10,480.00 | 9,690.00 | 9,990.00 | 9,990.00 | 1,397,172 |
| 29 Jan 2024 | 10,040.00 | 10,300.00 | 9,560.00 | 9,590.00 | 9,590.00 | 1,878,340 |
| 26 Jan 2024 | 9,250.00 | 9,540.00 | 9,150.00 | 9,440.00 | 9,440.00 | 725,196 |
| 25 Jan 2024 | 9,650.00 | 9,710.00 | 9,270.00 | 9,340.00 | 9,340.00 | 585,073 |
| 24 Jan 2024 | 9,810.00 | 9,910.00 | 9,590.00 | 9,620.00 | 9,620.00 | 390,886 |
| 23 Jan 2024 | 9,950.00 | 10,090.00 | 9,680.00 | 9,790.00 | 9,790.00 | 612,081 |
| 22 Jan 2024 | 10,160.00 | 10,170.00 | 9,850.00 | 9,950.00 | 9,950.00 | 578,211 |
| 19 Jan 2024 | 10,300.00 | 10,440.00 | 10,010.00 | 10,150.00 | 10,150.00 | 566,332 |
| 18 Jan 2024 | 10,250.00 | 10,390.00 | 10,020.00 | 10,250.00 | 10,250.00 | 488,458 |
| 17 Jan 2024 | 10,610.00 | 11,160.00 | 10,200.00 | 10,330.00 | 10,330.00 | 1,590,045 |
| 16 Jan 2024 | 10,920.00 | 10,920.00 | 10,150.00 | 10,570.00 | 10,570.00 | 1,230,649 |
| 15 Jan 2024 | 11,280.00 | 11,350.00 | 10,980.00 | 10,930.00 | 10,930.00 | 219,133 |
| 12 Jan 2024 | 11,470.00 | 11,670.00 | 11,250.00 | 11,270.00 | 11,270.00 | 809,780 |
| 11 Jan 2024 | 11,410.00 | 11,410.00 | 11,190.00 | 11,290.00 | 11,290.00 | 619,194 |
| 10 Jan 2024 | 11,610.00 | 11,770.00 | 11,180.00 | 11,420.00 | 11,420.00 | 949,980 |
| 09 Jan 2024 | 11,560.00 | 12,290.00 | 11,410.00 | 11,600.00 | 11,600.00 | 3,251,172 |
| 08 Jan 2024 | 11,480.00 | 11,570.00 | 11,100.00 | 11,250.00 | 11,250.00 | 848,382 |
| 05 Jan 2024 | 11,220.00 | 11,640.00 | 10,990.00 | 11,460.00 | 11,460.00 | 1,642,098 |
| 04 Jan 2024 | 11,090.00 | 11,650.00 | 10,680.00 | 11,290.00 | 11,290.00 | 2,744,052 |
| 03 Jan 2024 | 11,180.00 | 11,520.00 | 11,030.00 | 11,160.00 | 11,160.00 | 2,836,848 |
| 02 Jan 2024 | 12,670.00 | 12,700.00 | 12,350.00 | 12,420.00 | 12,420.00 | 509,452 |
| 28 Dec 2023 | 12,680.00 | 13,350.00 | 12,530.00 | 12,670.00 | 12,670.00 | 1,088,844 |
| 27 Dec 2023 | 12,250.00 | 13,770.00 | 12,150.00 | 12,520.00 | 12,520.00 | 2,006,064 |
| 26 Dec 2023 | 13,020.00 | 13,020.00 | 12,400.00 | 12,400.00 | 12,400.00 | 635,394 |
| 22 Dec 2023 | 13,150.00 | 13,540.00 | 12,800.00 | 13,030.00 | 13,030.00 | 1,144,802 |
| 21 Dec 2023 | 13,380.00 | 13,380.00 | 12,990.00 | 13,110.00 | 13,110.00 | 678,991 |
| 20 Dec 2023 | 13,320.00 | 13,920.00 | 13,000.00 | 13,310.00 | 13,310.00 | 1,471,251 |
| 19 Dec 2023 | 13,800.00 | 14,000.00 | 12,920.00 | 13,390.00 | 13,390.00 | 1,819,421 |
| 18 Dec 2023 | 14,210.00 | 14,290.00 | 13,500.00 | 13,510.00 | 13,510.00 | 2,033,145 |
| 15 Dec 2023 | 14,500.00 | 15,440.00 | 13,790.00 | 14,050.00 | 14,050.00 | 4,983,399 |
| 14 Dec 2023 | 13,020.00 | 16,090.00 | 12,460.00 | 14,420.00 | 14,420.00 | 11,696,781 |
| 13 Dec 2023 | 13,560.00 | 13,580.00 | 12,710.00 | 12,760.00 | 12,760.00 | 1,008,244 |
| 12 Dec 2023 | 13,390.00 | 13,930.00 | 13,130.00 | 13,320.00 | 13,320.00 | 1,390,574 |
| 11 Dec 2023 | 14,250.00 | 14,590.00 | 13,160.00 | 13,220.00 | 13,220.00 | 1,884,426 |
| 08 Dec 2023 | 13,860.00 | 15,300.00 | 13,830.00 | 14,000.00 | 14,000.00 | 3,390,524 |
| 07 Dec 2023 | 14,890.00 | 15,060.00 | 13,800.00 | 13,980.00 | 13,980.00 | 1,927,840 |
| 06 Dec 2023 | 15,850.00 | 16,130.00 | 14,660.00 | 15,260.00 | 15,260.00 | 2,800,472 |
| 05 Dec 2023 | 17,460.00 | 17,460.00 | 15,720.00 | 15,760.00 | 15,760.00 | 3,675,818 |
| 04 Dec 2023 | 19,290.00 | 20,200.00 | 18,200.00 | 18,230.00 | 18,230.00 | 7,197,041 |
| 01 Dec 2023 | 19,200.00 | 20,450.00 | 18,510.00 | 18,930.00 | 18,930.00 | 9,857,633 |
| 30 Nov 2023 | 14,800.00 | 19,260.00 | 14,800.00 | 18,800.00 | 18,800.00 | 16,122,713 |
| 29 Nov 2023 | 15,010.00 | 15,340.00 | 14,540.00 | 14,820.00 | 14,820.00 | 1,404,254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.