STX Engine Co., Ltd. 077970
KRX · South Korea · Producer Manufacturing
KRW 22,500.00+500.00 (+2.27%)
Market closed· · KRW · Data may be delayed
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 22,000.00 | +3.04% | KRW 21,750.00 | KRW 22,350.00 | KRW 21,700.00 | 100.65K |
| 2026-09-29 | KRW 21,350.00 | -2.73% | KRW 21,850.00 | KRW 21,950.00 | KRW 21,200.00 | 118.97K |
| 2026-09-28 | KRW 21,950.00 | 0.00% | KRW 22,050.00 | KRW 22,650.00 | KRW 21,850.00 | 113.68K |
| 2026-09-23 | KRW 21,950.00 | -3.73% | KRW 22,850.00 | KRW 22,850.00 | KRW 21,850.00 | 181.88K |
| 2026-09-22 | KRW 22,800.00 | -1.08% | KRW 23,400.00 | KRW 23,550.00 | KRW 22,750.00 | 131.34K |
| 2026-09-21 | KRW 23,050.00 | -1.91% | KRW 23,600.00 | KRW 23,600.00 | KRW 22,950.00 | 87.96K |
| 2026-09-18 | KRW 23,500.00 | -2.49% | KRW 24,200.00 | KRW 24,300.00 | KRW 23,500.00 | 115.70K |
| 2026-09-17 | KRW 24,100.00 | +5.93% | KRW 23,100.00 | KRW 24,550.00 | KRW 23,100.00 | 254.13K |
| 2026-09-16 | KRW 22,750.00 | -1.73% | KRW 23,200.00 | KRW 23,250.00 | KRW 22,650.00 | 77.12K |
| 2026-09-15 | KRW 23,150.00 | -3.74% | KRW 23,800.00 | KRW 23,950.00 | KRW 23,000.00 | 128.16K |
| 2026-09-14 | KRW 24,050.00 | -3.02% | KRW 24,650.00 | KRW 24,650.00 | KRW 23,950.00 | 122.75K |
| 2026-09-11 | KRW 24,800.00 | +2.06% | KRW 23,650.00 | KRW 25,900.00 | KRW 23,350.00 | 242.67K |
| 2026-09-10 | KRW 24,300.00 | -0.41% | KRW 24,050.00 | KRW 24,750.00 | KRW 23,200.00 | 186.44K |
| 2026-09-09 | KRW 24,400.00 | +4.05% | KRW 23,750.00 | KRW 25,000.00 | KRW 23,750.00 | 217.97K |
| 2026-09-08 | KRW 23,450.00 | -1.68% | KRW 23,900.00 | KRW 24,450.00 | KRW 23,350.00 | 158.21K |
| 2026-09-07 | KRW 23,850.00 | +1.27% | KRW 23,700.00 | KRW 24,000.00 | KRW 23,450.00 | 57.16K |
| 2026-09-04 | KRW 23,550.00 | +0.43% | KRW 23,600.00 | KRW 24,000.00 | KRW 23,250.00 | 73.80K |
| 2026-09-03 | KRW 23,450.00 | +1.08% | KRW 23,600.00 | KRW 24,000.00 | KRW 22,900.00 | 103.19K |
| 2026-09-02 | KRW 23,200.00 | -6.64% | KRW 23,850.00 | KRW 23,950.00 | KRW 23,200.00 | 132.24K |
| 2026-09-01 | KRW 24,850.00 | -0.60% | KRW 25,200.00 | KRW 25,650.00 | KRW 24,250.00 | 151.91K |
| 2026-08-31 | KRW 25,000.00 | -1.19% | KRW 24,500.00 | KRW 25,150.00 | KRW 23,800.00 | 116.15K |
| 2026-08-28 | KRW 25,300.00 | -3.44% | KRW 26,050.00 | KRW 26,650.00 | KRW 24,800.00 | 161.95K |
| 2026-08-27 | KRW 26,200.00 | +6.50% | KRW 24,850.00 | KRW 26,300.00 | KRW 24,450.00 | 257.22K |
| 2026-08-26 | KRW 24,600.00 | +1.65% | KRW 24,200.00 | KRW 24,700.00 | KRW 23,850.00 | 76.39K |
| 2026-08-25 | KRW 24,200.00 | +3.42% | KRW 23,200.00 | KRW 24,300.00 | KRW 22,300.00 | 134.53K |
| 2026-08-24 | KRW 23,400.00 | -0.21% | KRW 23,350.00 | KRW 23,850.00 | KRW 22,700.00 | 103.84K |
| 2026-08-21 | KRW 23,450.00 | -6.57% | KRW 24,350.00 | KRW 24,550.00 | KRW 23,200.00 | 189.72K |
| 2026-08-20 | KRW 25,100.00 | +0.80% | KRW 25,400.00 | KRW 25,750.00 | KRW 24,950.00 | 80.42K |
| 2026-08-19 | KRW 24,900.00 | -5.14% | KRW 25,400.00 | KRW 25,800.00 | KRW 24,600.00 | 111.20K |
| 2026-08-18 | KRW 26,250.00 | -7.57% | KRW 27,800.00 | KRW 27,800.00 | KRW 26,000.00 | 338.21K |
| 2026-08-14 | KRW 28,400.00 | -0.53% | KRW 29,050.00 | KRW 29,500.00 | KRW 28,050.00 | 219.75K |
| 2026-08-13 | KRW 28,550.00 | +0.53% | KRW 28,800.00 | KRW 30,000.00 | KRW 28,000.00 | 187.01K |
| 2026-08-12 | KRW 28,400.00 | +0.35% | KRW 28,500.00 | KRW 28,900.00 | KRW 27,600.00 | 106.65K |
| 2026-08-11 | KRW 28,300.00 | -4.55% | KRW 29,300.00 | KRW 29,300.00 | KRW 28,250.00 | 141.68K |
| 2026-08-10 | KRW 29,650.00 | +9.61% | KRW 27,550.00 | KRW 30,850.00 | KRW 27,500.00 | 296.62K |
| 2026-08-07 | KRW 27,050.00 | -0.92% | KRW 27,400.00 | KRW 27,500.00 | KRW 25,600.00 | 172.98K |
| 2026-08-06 | KRW 27,300.00 | -2.85% | KRW 27,600.00 | KRW 28,400.00 | KRW 26,400.00 | 168.50K |
| 2026-08-05 | KRW 28,100.00 | +15.16% | KRW 25,250.00 | KRW 28,800.00 | KRW 24,900.00 | 364.67K |
| 2026-08-04 | KRW 24,400.00 | +5.86% | KRW 23,100.00 | KRW 24,400.00 | KRW 23,050.00 | 124.12K |
| 2026-08-03 | KRW 23,050.00 | 0.00% | KRW 22,800.00 | KRW 23,750.00 | KRW 21,950.00 | 136.06K |
| 2026-07-31 | KRW 23,050.00 | +13.83% | KRW 21,350.00 | KRW 23,050.00 | KRW 20,900.00 | 307.77K |
| 2026-07-30 | KRW 20,250.00 | +3.58% | KRW 19,550.00 | KRW 22,150.00 | KRW 19,550.00 | 219.21K |
| 2026-07-29 | KRW 19,550.00 | -10.53% | KRW 22,000.00 | KRW 22,250.00 | KRW 18,830.00 | 327.73K |
| 2026-07-28 | KRW 21,850.00 | -11.00% | KRW 23,600.00 | KRW 23,650.00 | KRW 21,600.00 | 211.33K |
| 2026-07-27 | KRW 24,550.00 | -3.91% | KRW 26,500.00 | KRW 26,500.00 | KRW 23,900.00 | 192.80K |
| 2026-07-24 | KRW 25,550.00 | -2.11% | KRW 26,050.00 | KRW 27,150.00 | KRW 25,400.00 | 182.45K |
| 2026-07-23 | KRW 26,100.00 | +9.21% | KRW 23,950.00 | KRW 26,400.00 | KRW 23,850.00 | 167.17K |
| 2026-07-22 | KRW 23,900.00 | +2.36% | KRW 23,800.00 | KRW 24,950.00 | KRW 23,800.00 | 153.29K |
| 2026-07-21 | KRW 23,350.00 | +1.08% | KRW 22,800.00 | KRW 23,550.00 | KRW 22,000.00 | 185.52K |
| 2026-07-20 | KRW 23,100.00 | -7.60% | KRW 24,700.00 | KRW 24,700.00 | KRW 22,700.00 | 141.47K |
| 2026-07-16 | KRW 25,000.00 | -2.34% | KRW 26,250.00 | KRW 26,300.00 | KRW 24,300.00 | 140.17K |
| 2026-07-15 | KRW 25,600.00 | +7.11% | KRW 24,700.00 | KRW 25,900.00 | KRW 24,700.00 | 115.34K |
| 2026-07-14 | KRW 23,900.00 | -6.27% | KRW 25,150.00 | KRW 25,300.00 | KRW 23,150.00 | 186.58K |
| 2026-07-13 | KRW 25,500.00 | -4.14% | KRW 26,600.00 | KRW 27,700.00 | KRW 25,250.00 | 177.88K |
| 2026-07-10 | KRW 26,600.00 | +7.47% | KRW 24,950.00 | KRW 26,750.00 | KRW 24,950.00 | 164.44K |
| 2026-07-09 | KRW 24,750.00 | +1.23% | KRW 24,600.00 | KRW 26,050.00 | KRW 24,000.00 | 162.38K |
| 2026-07-08 | KRW 24,450.00 | -6.86% | KRW 25,400.00 | KRW 26,300.00 | KRW 24,150.00 | 183.17K |
| 2026-07-07 | KRW 26,250.00 | -9.48% | KRW 26,450.00 | KRW 27,100.00 | KRW 25,300.00 | 319.87K |
| 2026-07-06 | KRW 29,000.00 | +2.65% | KRW 28,500.00 | KRW 31,300.00 | KRW 27,350.00 | 262.77K |
| 2026-07-03 | KRW 28,250.00 | -0.18% | KRW 28,250.00 | KRW 28,550.00 | KRW 26,500.00 | 126.90K |
| 2026-07-02 | KRW 28,300.00 | -8.27% | KRW 31,450.00 | KRW 31,450.00 | KRW 28,100.00 | 295.07K |
| 2026-07-01 | KRW 30,850.00 | +5.29% | KRW 30,050.00 | KRW 31,550.00 | KRW 29,400.00 | 197.23K |
| 2026-06-30 | KRW 29,300.00 | -2.50% | KRW 30,050.00 | KRW 31,075.00 | KRW 28,300.00 | 224.95K |
| 2026-06-29 | KRW 30,050.00 | +11.71% | KRW 26,900.00 | KRW 30,250.00 | KRW 26,900.00 | 300.84K |
| 2026-06-26 | KRW 26,900.00 | -7.40% | KRW 28,550.00 | KRW 28,950.00 | KRW 26,200.00 | 264.96K |
| 2026-06-25 | KRW 29,050.00 | -1.53% | KRW 29,850.00 | KRW 30,600.00 | KRW 28,950.00 | 253.77K |
| 2026-06-24 | KRW 29,500.00 | -0.34% | KRW 29,250.00 | KRW 29,950.00 | KRW 28,550.00 | 208.72K |
| 2026-06-23 | KRW 29,600.00 | -9.06% | KRW 32,250.00 | KRW 33,500.00 | KRW 29,550.00 | 378.70K |
| 2026-06-22 | KRW 32,550.00 | -3.56% | KRW 34,950.00 | KRW 35,000.00 | KRW 31,900.00 | 282.20K |
| 2026-06-19 | KRW 33,750.00 | -1.89% | KRW 34,450.00 | KRW 34,550.00 | KRW 32,100.00 | 286.17K |
| 2026-06-18 | KRW 34,400.00 | -8.87% | KRW 37,500.00 | KRW 37,750.00 | KRW 34,200.00 | 341.99K |
| 2026-06-17 | KRW 37,750.00 | +6.04% | KRW 36,500.00 | KRW 39,250.00 | KRW 34,900.00 | 719.17K |
| 2026-06-16 | KRW 35,600.00 | -2.86% | KRW 36,600.00 | KRW 38,000.00 | KRW 35,200.00 | 347.93K |
| 2026-06-15 | KRW 36,650.00 | +13.47% | KRW 33,900.00 | KRW 38,150.00 | KRW 33,500.00 | 588.58K |
| 2026-06-12 | KRW 32,300.00 | +2.05% | KRW 33,500.00 | KRW 33,550.00 | KRW 31,750.00 | 547.48K |
| 2026-06-11 | KRW 31,650.00 | -3.51% | KRW 31,700.00 | KRW 32,250.00 | KRW 29,850.00 | 339.12K |
| 2026-06-10 | KRW 32,800.00 | +5.98% | KRW 31,300.00 | KRW 33,050.00 | KRW 30,850.00 | 326.16K |
| 2026-06-09 | KRW 30,950.00 | +2.82% | KRW 30,500.00 | KRW 31,650.00 | KRW 30,200.00 | 189.57K |
| 2026-06-08 | KRW 30,100.00 | -10.42% | KRW 30,050.00 | KRW 31,650.00 | KRW 30,000.00 | 300.85K |
| 2026-06-05 | KRW 33,600.00 | -5.49% | KRW 34,500.00 | KRW 35,000.00 | KRW 32,700.00 | 309.31K |
| 2026-06-04 | KRW 35,550.00 | -3.66% | KRW 38,000.00 | KRW 38,350.00 | KRW 35,100.00 | 293.82K |
| 2026-06-02 | KRW 36,900.00 | -5.51% | KRW 37,100.00 | KRW 38,200.00 | KRW 36,200.00 | 451.18K |
| 2026-06-01 | KRW 39,050.00 | -3.34% | KRW 39,050.00 | KRW 41,300.00 | KRW 38,350.00 | 535.08K |
| 2026-05-29 | KRW 40,400.00 | -1.94% | KRW 41,650.00 | KRW 41,800.00 | KRW 39,100.00 | 371.95K |
| 2026-05-28 | KRW 41,200.00 | -6.89% | KRW 43,600.00 | KRW 43,800.00 | KRW 39,950.00 | 441.00K |
| 2026-05-27 | KRW 44,250.00 | -7.33% | KRW 47,300.00 | KRW 48,000.00 | KRW 43,850.00 | 407.05K |
| 2026-05-26 | KRW 47,750.00 | -4.21% | KRW 49,700.00 | KRW 49,700.00 | KRW 46,750.00 | 663.34K |
| 2026-05-22 | KRW 49,850.00 | +10.04% | KRW 46,000.00 | KRW 52,700.00 | KRW 43,700.00 | 1.45M |
| 2026-05-21 | KRW 45,300.00 | +8.63% | KRW 42,650.00 | KRW 47,400.00 | KRW 42,350.00 | 752.83K |
| 2026-05-20 | KRW 41,700.00 | -2.80% | KRW 49,150.00 | KRW 49,200.00 | KRW 39,725.00 | 1.43M |