UK markets open in 1 hour 11 minutes
NIKKEI 225
39,080.08 +462.98 (+1.20%) HANG SENG
18,862.60 -333.00 (-1.73%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,366.90 -26.00 (-1.09%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,529.00 -399.17 (-0.73%)
STX Engine Co.,Ltd. (077970.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 02:29PM KST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 13,120.00 | 13,310.00 | 13,010.00 | 13,300.00 | 13,300.00 | 41,964 |
| 22 May 2024 | 13,790.00 | 13,790.00 | 13,050.00 | 13,160.00 | 13,160.00 | 59,183 |
| 21 May 2024 | 13,950.00 | 14,110.00 | 13,350.00 | 13,530.00 | 13,530.00 | 44,561 |
| 20 May 2024 | 13,800.00 | 14,050.00 | 13,490.00 | 13,750.00 | 13,750.00 | 60,000 |
| 17 May 2024 | 14,440.00 | 14,580.00 | 13,490.00 | 13,840.00 | 13,840.00 | 149,912 |
| 16 May 2024 | 14,500.00 | 14,820.00 | 14,220.00 | 14,670.00 | 14,670.00 | 89,266 |
| 14 May 2024 | 14,620.00 | 14,790.00 | 14,290.00 | 14,500.00 | 14,500.00 | 83,025 |
| 13 May 2024 | 14,170.00 | 14,650.00 | 13,810.00 | 14,490.00 | 14,490.00 | 213,162 |
| 10 May 2024 | 14,130.00 | 14,140.00 | 13,630.00 | 14,030.00 | 14,030.00 | 91,962 |
| 09 May 2024 | 13,690.00 | 14,070.00 | 13,630.00 | 13,990.00 | 13,990.00 | 72,017 |
| 08 May 2024 | 13,710.00 | 13,720.00 | 13,300.00 | 13,590.00 | 13,590.00 | 59,613 |
| 07 May 2024 | 13,190.00 | 13,660.00 | 13,090.00 | 13,540.00 | 13,540.00 | 78,459 |
| 03 May 2024 | 13,460.00 | 13,700.00 | 13,100.00 | 13,210.00 | 13,210.00 | 52,320 |
| 02 May 2024 | 13,730.00 | 13,870.00 | 13,370.00 | 13,440.00 | 13,440.00 | 59,286 |
| 30 Apr 2024 | 13,710.00 | 13,900.00 | 13,640.00 | 13,730.00 | 13,730.00 | 59,539 |
| 29 Apr 2024 | 14,170.00 | 14,170.00 | 13,800.00 | 13,870.00 | 13,870.00 | 84,053 |
| 26 Apr 2024 | 14,220.00 | 14,540.00 | 14,000.00 | 14,160.00 | 14,160.00 | 120,752 |
| 25 Apr 2024 | 14,850.00 | 14,890.00 | 14,090.00 | 14,280.00 | 14,280.00 | 248,740 |
| 24 Apr 2024 | 14,900.00 | 15,730.00 | 14,390.00 | 14,860.00 | 14,860.00 | 711,011 |
| 23 Apr 2024 | 13,750.00 | 14,500.00 | 13,480.00 | 14,390.00 | 14,390.00 | 244,272 |
| 22 Apr 2024 | 13,930.00 | 14,140.00 | 13,350.00 | 13,450.00 | 13,450.00 | 72,731 |
| 19 Apr 2024 | 13,760.00 | 13,990.00 | 13,050.00 | 13,970.00 | 13,970.00 | 111,179 |
| 18 Apr 2024 | 13,000.00 | 14,000.00 | 12,860.00 | 13,760.00 | 13,760.00 | 174,875 |
| 17 Apr 2024 | 13,000.00 | 13,290.00 | 12,860.00 | 13,060.00 | 13,060.00 | 36,975 |
| 16 Apr 2024 | 13,140.00 | 13,180.00 | 12,500.00 | 13,030.00 | 13,030.00 | 44,657 |
| 15 Apr 2024 | 12,320.00 | 13,140.00 | 12,320.00 | 12,930.00 | 12,930.00 | 37,193 |
| 12 Apr 2024 | 12,330.00 | 12,800.00 | 12,330.00 | 12,610.00 | 12,610.00 | 9,877 |
| 11 Apr 2024 | 12,700.00 | 12,970.00 | 12,310.00 | 12,420.00 | 12,420.00 | 20,894 |
| 09 Apr 2024 | 13,090.00 | 13,090.00 | 12,700.00 | 12,720.00 | 12,720.00 | 22,297 |
| 08 Apr 2024 | 12,760.00 | 12,980.00 | 12,680.00 | 12,960.00 | 12,960.00 | 23,067 |
| 05 Apr 2024 | 13,180.00 | 13,360.00 | 12,850.00 | 12,850.00 | 12,850.00 | 24,420 |
| 04 Apr 2024 | 13,450.00 | 13,450.00 | 13,100.00 | 13,180.00 | 13,180.00 | 24,996 |
| 03 Apr 2024 | 13,560.00 | 13,560.00 | 13,060.00 | 13,300.00 | 13,300.00 | 37,894 |
| 02 Apr 2024 | 13,130.00 | 13,700.00 | 13,070.00 | 13,590.00 | 13,590.00 | 92,888 |
| 01 Apr 2024 | 13,000.00 | 13,160.00 | 12,870.00 | 13,080.00 | 13,080.00 | 16,153 |
| 29 Mar 2024 | 12,930.00 | 13,200.00 | 12,860.00 | 12,970.00 | 12,970.00 | 24,935 |
| 28 Mar 2024 | 12,850.00 | 13,100.00 | 12,710.00 | 13,000.00 | 13,000.00 | 21,440 |
| 27 Mar 2024 | 12,820.00 | 12,990.00 | 12,500.00 | 12,890.00 | 12,890.00 | 33,829 |
| 26 Mar 2024 | 12,950.00 | 12,960.00 | 12,700.00 | 12,790.00 | 12,790.00 | 35,204 |
| 25 Mar 2024 | 13,030.00 | 13,130.00 | 12,700.00 | 13,050.00 | 13,050.00 | 39,842 |
| 22 Mar 2024 | 13,380.00 | 13,380.00 | 13,000.00 | 13,030.00 | 13,030.00 | 41,043 |
| 21 Mar 2024 | 13,850.00 | 13,900.00 | 13,310.00 | 13,420.00 | 13,420.00 | 79,711 |
| 20 Mar 2024 | 13,650.00 | 13,840.00 | 13,550.00 | 13,800.00 | 13,800.00 | 833,821 |
| 19 Mar 2024 | 13,560.00 | 13,790.00 | 13,410.00 | 13,650.00 | 13,650.00 | 25,907 |
| 18 Mar 2024 | 13,270.00 | 13,800.00 | 13,270.00 | 13,550.00 | 13,550.00 | 43,984 |
| 15 Mar 2024 | 13,740.00 | 13,850.00 | 13,230.00 | 13,260.00 | 13,260.00 | 49,917 |
| 14 Mar 2024 | 12,960.00 | 13,800.00 | 12,960.00 | 13,560.00 | 13,560.00 | 109,886 |
| 13 Mar 2024 | 12,990.00 | 13,190.00 | 12,740.00 | 12,960.00 | 12,960.00 | 28,418 |
| 12 Mar 2024 | 13,190.00 | 13,330.00 | 13,020.00 | 13,130.00 | 13,130.00 | 18,257 |
| 11 Mar 2024 | 13,110.00 | 13,400.00 | 12,900.00 | 13,180.00 | 13,180.00 | 45,500 |
| 08 Mar 2024 | 12,940.00 | 13,010.00 | 12,680.00 | 12,860.00 | 12,860.00 | 16,249 |
| 07 Mar 2024 | 13,260.00 | 13,260.00 | 12,830.00 | 12,950.00 | 12,950.00 | 21,790 |
| 06 Mar 2024 | 12,770.00 | 13,210.00 | 12,670.00 | 13,180.00 | 13,180.00 | 59,276 |
| 05 Mar 2024 | 12,560.00 | 12,800.00 | 12,560.00 | 12,560.00 | 12,560.00 | 13,613 |
| 04 Mar 2024 | 12,830.00 | 12,920.00 | 12,650.00 | 12,650.00 | 12,650.00 | 23,354 |
| 29 Feb 2024 | 12,940.00 | 12,990.00 | 12,790.00 | 12,860.00 | 12,860.00 | 17,354 |
| 28 Feb 2024 | 12,690.00 | 12,920.00 | 12,650.00 | 12,880.00 | 12,880.00 | 26,289 |
| 27 Feb 2024 | 12,540.00 | 12,880.00 | 12,470.00 | 12,690.00 | 12,690.00 | 33,099 |
| 26 Feb 2024 | 12,800.00 | 12,810.00 | 12,400.00 | 12,690.00 | 12,690.00 | 17,929 |
| 23 Feb 2024 | 12,950.00 | 13,100.00 | 12,610.00 | 12,800.00 | 12,800.00 | 53,174 |
| 22 Feb 2024 | 12,900.00 | 12,960.00 | 12,350.00 | 12,900.00 | 12,900.00 | 78,516 |
| 21 Feb 2024 | 12,490.00 | 12,550.00 | 12,300.00 | 12,440.00 | 12,440.00 | 29,967 |
| 20 Feb 2024 | 12,700.00 | 12,700.00 | 12,370.00 | 12,560.00 | 12,560.00 | 18,713 |
| 19 Feb 2024 | 12,400.00 | 12,690.00 | 12,300.00 | 12,670.00 | 12,670.00 | 39,409 |
| 16 Feb 2024 | 12,160.00 | 12,460.00 | 12,140.00 | 12,300.00 | 12,300.00 | 22,020 |
| 15 Feb 2024 | 11,840.00 | 12,420.00 | 11,840.00 | 12,150.00 | 12,150.00 | 22,544 |
| 14 Feb 2024 | 11,900.00 | 12,070.00 | 11,700.00 | 12,040.00 | 12,040.00 | 15,983 |
| 13 Feb 2024 | 11,720.00 | 11,980.00 | 11,720.00 | 11,900.00 | 11,900.00 | 11,847 |
| 08 Feb 2024 | 11,900.00 | 11,930.00 | 11,700.00 | 11,710.00 | 11,710.00 | 13,878 |
| 07 Feb 2024 | 11,970.00 | 11,970.00 | 11,740.00 | 11,900.00 | 11,900.00 | 14,274 |
| 06 Feb 2024 | 11,840.00 | 11,940.00 | 11,790.00 | 11,800.00 | 11,800.00 | 8,756 |
| 05 Feb 2024 | 11,800.00 | 11,930.00 | 11,720.00 | 11,870.00 | 11,870.00 | 19,771 |
| 02 Feb 2024 | 11,610.00 | 11,850.00 | 11,610.00 | 11,800.00 | 11,800.00 | 9,964 |
| 01 Feb 2024 | 11,480.00 | 11,710.00 | 11,480.00 | 11,670.00 | 11,670.00 | 10,103 |
| 31 Jan 2024 | 11,550.00 | 11,690.00 | 11,460.00 | 11,690.00 | 11,690.00 | 9,151 |
| 30 Jan 2024 | 11,700.00 | 11,840.00 | 11,550.00 | 11,550.00 | 11,550.00 | 16,822 |
| 29 Jan 2024 | 11,620.00 | 11,790.00 | 11,620.00 | 11,700.00 | 11,700.00 | 17,519 |
| 26 Jan 2024 | 11,640.00 | 12,000.00 | 11,640.00 | 11,660.00 | 11,660.00 | 14,442 |
| 25 Jan 2024 | 11,540.00 | 11,690.00 | 11,510.00 | 11,690.00 | 11,690.00 | 13,390 |
| 24 Jan 2024 | 11,570.00 | 11,680.00 | 11,570.00 | 11,620.00 | 11,620.00 | 8,974 |
| 23 Jan 2024 | 11,530.00 | 11,630.00 | 11,510.00 | 11,570.00 | 11,570.00 | 15,212 |
| 22 Jan 2024 | 11,650.00 | 11,670.00 | 11,500.00 | 11,530.00 | 11,530.00 | 6,235 |
| 19 Jan 2024 | 11,480.00 | 11,690.00 | 11,450.00 | 11,640.00 | 11,640.00 | 11,622 |
| 18 Jan 2024 | 11,540.00 | 11,630.00 | 11,470.00 | 11,480.00 | 11,480.00 | 16,430 |
| 17 Jan 2024 | 11,940.00 | 11,940.00 | 11,500.00 | 11,530.00 | 11,530.00 | 27,317 |
| 16 Jan 2024 | 12,120.00 | 12,120.00 | 11,810.00 | 11,940.00 | 11,940.00 | 18,764 |
| 15 Jan 2024 | 11,960.00 | 11,960.00 | 11,760.00 | 12,120.00 | 12,120.00 | 3,872 |
| 12 Jan 2024 | 11,960.00 | 12,020.00 | 11,810.00 | 11,870.00 | 11,870.00 | 15,426 |
| 11 Jan 2024 | 11,860.00 | 12,000.00 | 11,850.00 | 11,960.00 | 11,960.00 | 14,220 |
| 10 Jan 2024 | 11,970.00 | 12,150.00 | 11,860.00 | 11,910.00 | 11,910.00 | 22,526 |
| 09 Jan 2024 | 12,030.00 | 12,250.00 | 11,950.00 | 12,120.00 | 12,120.00 | 25,338 |
| 08 Jan 2024 | 12,180.00 | 12,780.00 | 12,020.00 | 12,080.00 | 12,080.00 | 72,431 |
| 05 Jan 2024 | 12,450.00 | 12,500.00 | 12,110.00 | 12,170.00 | 12,170.00 | 23,779 |
| 04 Jan 2024 | 12,260.00 | 12,440.00 | 12,110.00 | 12,270.00 | 12,270.00 | 32,121 |
| 03 Jan 2024 | 12,190.00 | 12,650.00 | 12,050.00 | 12,250.00 | 12,250.00 | 65,725 |
| 02 Jan 2024 | 11,850.00 | 12,150.00 | 11,810.00 | 12,130.00 | 12,130.00 | 23,396 |
| 28 Dec 2023 | 11,800.00 | 11,950.00 | 11,780.00 | 11,850.00 | 11,850.00 | 10,478 |
| 27 Dec 2023 | 11,700.00 | 11,800.00 | 11,580.00 | 11,790.00 | 11,790.00 | 8,946 |
| 26 Dec 2023 | 12,000.00 | 12,000.00 | 11,550.00 | 11,650.00 | 11,650.00 | 18,270 |
| 22 Dec 2023 | 11,400.00 | 12,000.00 | 11,400.00 | 11,910.00 | 11,910.00 | 52,489 |
| *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.