STX Green Logis Ltd 465770
KRX · South Korea · Transportation
KRW 2,260.00+10.00 (+0.44%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,235.00 | -0.67% | KRW 2,250.00 | KRW 2,325.00 | KRW 2,210.00 | 55.78K |
| 2026-10-01 | KRW 2,250.00 | -1.53% | KRW 2,300.00 | KRW 2,305.00 | KRW 2,160.00 | 109.12K |
| 2026-09-30 | KRW 2,285.00 | -2.97% | KRW 2,375.00 | KRW 2,500.00 | KRW 2,265.00 | 131.79K |
| 2026-09-29 | KRW 2,355.00 | -5.42% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,310.00 | 227.80K |
| 2026-09-28 | KRW 2,490.00 | -2.35% | KRW 2,545.00 | KRW 2,590.00 | KRW 2,405.00 | 181.35K |
| 2026-09-23 | KRW 2,550.00 | -4.67% | KRW 2,675.00 | KRW 2,850.00 | KRW 2,480.00 | 301.59K |
| 2026-09-22 | KRW 2,675.00 | +0.75% | KRW 2,600.00 | KRW 2,730.00 | KRW 2,520.00 | 281.72K |
| 2026-09-21 | KRW 2,655.00 | -4.50% | KRW 2,800.00 | KRW 2,875.00 | KRW 2,635.00 | 239.65K |
| 2026-09-18 | KRW 2,780.00 | -5.76% | KRW 2,925.00 | KRW 2,925.00 | KRW 2,710.00 | 392.19K |
| 2026-09-17 | KRW 2,950.00 | -3.59% | KRW 3,100.00 | KRW 3,120.00 | KRW 2,930.00 | 222.67K |
| 2026-09-16 | KRW 3,060.00 | -3.01% | KRW 3,200.00 | KRW 3,255.00 | KRW 3,050.00 | 205.67K |
| 2026-09-15 | KRW 3,155.00 | -1.56% | KRW 3,205.00 | KRW 3,300.00 | KRW 3,025.00 | 444.65K |
| 2026-09-14 | KRW 3,205.00 | -5.60% | KRW 3,470.00 | KRW 3,650.00 | KRW 3,150.00 | 564.00K |
| 2026-09-11 | KRW 3,395.00 | -4.50% | KRW 3,880.00 | KRW 4,085.00 | KRW 3,370.00 | 1.63M |
| 2026-09-10 | KRW 3,555.00 | +0.71% | KRW 3,810.00 | KRW 4,190.00 | KRW 3,500.00 | 5.03M |
| 2026-09-09 | KRW 3,530.00 | -7.11% | KRW 3,580.00 | KRW 3,990.00 | KRW 3,450.00 | 2.73M |
| 2026-09-08 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-09-07 | KRW 3,800.00 | +1.33% | KRW 4,030.00 | KRW 4,270.00 | KRW 3,800.00 | 2.08M |
| 2026-09-04 | KRW 3,750.00 | -1.83% | KRW 3,810.00 | KRW 4,470.00 | KRW 3,750.00 | 4.80M |
| 2026-09-03 | KRW 3,820.00 | -2.68% | KRW 3,940.00 | KRW 4,750.00 | KRW 3,490.00 | 10.51M |
| 2026-09-02 | KRW 3,925.00 | +29.97% | KRW 3,490.00 | KRW 3,925.00 | KRW 3,150.00 | 9.05M |
| 2026-09-01 | KRW 3,020.00 | -6.79% | KRW 3,155.00 | KRW 3,425.00 | KRW 3,000.00 | 671.95K |
| 2026-08-31 | KRW 3,240.00 | +9.27% | KRW 3,230.00 | KRW 3,725.00 | KRW 3,100.00 | 1.93M |
| 2026-08-28 | KRW 2,965.00 | -1.50% | KRW 3,020.00 | KRW 3,080.00 | KRW 2,955.00 | 253.97K |
| 2026-08-27 | KRW 3,010.00 | +0.33% | KRW 3,005.00 | KRW 3,090.00 | KRW 2,940.00 | 319.90K |
| 2026-08-26 | KRW 3,000.00 | -9.09% | KRW 3,150.00 | KRW 3,200.00 | KRW 2,850.00 | 809.66K |
| 2026-08-25 | KRW 3,300.00 | -4.35% | KRW 3,330.00 | KRW 3,425.00 | KRW 3,130.00 | 382.63K |
| 2026-08-24 | KRW 3,450.00 | -4.43% | KRW 3,500.00 | KRW 3,600.00 | KRW 3,320.00 | 633.74K |
| 2026-08-21 | KRW 3,610.00 | +4.03% | KRW 3,790.00 | KRW 4,040.00 | KRW 3,540.00 | 2.27M |
| 2026-08-20 | KRW 3,470.00 | -10.10% | KRW 3,640.00 | KRW 3,860.00 | KRW 3,420.00 | 1.24M |
| 2026-08-19 | KRW 3,860.00 | +5.18% | KRW 3,890.00 | KRW 4,750.00 | KRW 3,590.00 | 5.98M |
| 2026-08-18 | KRW 3,670.00 | +29.91% | KRW 2,935.00 | KRW 3,670.00 | KRW 2,860.00 | 4.43M |
| 2026-08-14 | KRW 2,825.00 | +2.17% | KRW 2,765.00 | KRW 2,950.00 | KRW 2,695.00 | 538.76K |
| 2026-08-13 | KRW 2,765.00 | -5.47% | KRW 2,810.00 | KRW 2,870.00 | KRW 2,760.00 | 470.15K |
| 2026-08-12 | KRW 2,925.00 | -3.31% | KRW 3,050.00 | KRW 3,130.00 | KRW 2,770.00 | 881.10K |
| 2026-08-11 | KRW 3,025.00 | +2.37% | KRW 3,140.00 | KRW 3,245.00 | KRW 2,915.00 | 973.48K |
| 2026-08-10 | KRW 2,955.00 | -3.27% | KRW 2,960.00 | KRW 2,995.00 | KRW 2,805.00 | 706.45K |
| 2026-08-07 | KRW 3,055.00 | +2.52% | KRW 3,080.00 | KRW 3,500.00 | KRW 2,930.00 | 1.99M |
| 2026-08-06 | KRW 2,980.00 | +9.56% | KRW 2,790.00 | KRW 3,330.00 | KRW 2,700.00 | 3.00M |
| 2026-08-05 | KRW 2,720.00 | -2.68% | KRW 2,680.00 | KRW 2,870.00 | KRW 2,615.00 | 682.84K |
| 2026-08-04 | KRW 2,795.00 | +1.27% | KRW 2,625.00 | KRW 3,040.00 | KRW 2,625.00 | 1.42M |
| 2026-08-03 | KRW 2,760.00 | -10.97% | KRW 2,830.00 | KRW 3,220.00 | KRW 2,690.00 | 810.57K |
| 2026-07-31 | KRW 3,100.00 | +7.45% | KRW 2,835.00 | KRW 3,110.00 | KRW 2,580.00 | 1.41M |
| 2026-07-30 | KRW 2,885.00 | +12.04% | KRW 2,770.00 | KRW 3,200.00 | KRW 2,705.00 | 3.19M |
| 2026-07-29 | KRW 2,575.00 | +5.10% | KRW 2,500.00 | KRW 3,100.00 | KRW 2,355.00 | 3.79M |
| 2026-07-28 | KRW 2,450.00 | -19.80% | KRW 2,910.00 | KRW 3,290.00 | KRW 2,295.00 | 2.17M |
| 2026-07-27 | KRW 3,055.00 | -29.93% | KRW 3,995.00 | KRW 4,150.00 | KRW 3,055.00 | 1.61M |
| 2026-07-24 | KRW 4,360.00 | -4.18% | KRW 4,875.00 | KRW 5,210.00 | KRW 4,260.00 | 3.98M |
| 2026-07-23 | KRW 4,550.00 | -8.17% | KRW 4,680.00 | KRW 5,750.00 | KRW 4,215.00 | 9.40M |
| 2026-07-22 | KRW 4,955.00 | +24.19% | KRW 3,750.00 | KRW 5,180.00 | KRW 3,415.00 | 7.81M |
| 2026-07-21 | KRW 3,990.00 | -3.62% | KRW 4,480.00 | KRW 5,270.00 | KRW 3,820.00 | 7.83M |
| 2026-07-20 | KRW 4,140.00 | +29.98% | KRW 3,615.00 | KRW 4,140.00 | KRW 3,435.00 | 1.36M |
| 2026-07-16 | KRW 3,185.00 | -14.84% | KRW 4,030.00 | KRW 4,430.00 | KRW 3,060.00 | 5.00M |
| 2026-07-15 | KRW 3,740.00 | +13.33% | KRW 4,290.00 | KRW 4,290.00 | KRW 3,300.00 | 10.06M |
| 2026-07-14 | KRW 3,300.00 | +29.92% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,300.00 | 175.06K |
| 2026-07-13 | KRW 2,540.00 | +29.99% | KRW 2,020.00 | KRW 2,540.00 | KRW 1,980.00 | 154.77K |
| 2026-07-10 | KRW 1,954.00 | +2.73% | KRW 1,865.00 | KRW 1,999.00 | KRW 1,855.00 | 46.71K |
| 2026-07-09 | KRW 1,902.00 | -9.86% | KRW 2,025.00 | KRW 2,120.00 | KRW 1,890.00 | 148.99K |
| 2026-07-08 | KRW 2,110.00 | -6.84% | KRW 2,280.00 | KRW 2,425.00 | KRW 2,030.00 | 214.62K |
| 2026-07-07 | KRW 2,265.00 | +9.95% | KRW 2,060.00 | KRW 2,265.00 | KRW 2,060.00 | 64.97K |
| 2026-07-06 | KRW 2,060.00 | +3.62% | KRW 1,988.00 | KRW 2,090.00 | KRW 1,981.00 | 39.89K |
| 2026-07-03 | KRW 1,988.00 | +3.17% | KRW 1,850.00 | KRW 1,998.00 | KRW 1,850.00 | 29.59K |
| 2026-07-02 | KRW 1,927.00 | -5.54% | KRW 1,951.00 | KRW 2,035.00 | KRW 1,901.00 | 50.06K |
| 2026-07-01 | KRW 2,040.00 | +8.17% | KRW 1,886.00 | KRW 2,045.00 | KRW 1,830.00 | 50.02K |
| 2026-06-30 | KRW 1,886.00 | +0.59% | KRW 1,801.00 | KRW 1,905.00 | KRW 1,801.00 | 33.64K |
| 2026-06-29 | KRW 1,875.00 | +8.19% | KRW 1,709.00 | KRW 1,875.00 | KRW 1,709.00 | 82.40K |
| 2026-06-26 | KRW 1,733.00 | -7.72% | KRW 1,856.00 | KRW 1,856.00 | KRW 1,669.00 | 83.20K |
| 2026-06-25 | KRW 1,878.00 | -4.33% | KRW 1,963.00 | KRW 2,075.00 | KRW 1,842.00 | 95.25K |
| 2026-06-24 | KRW 1,963.00 | -3.77% | KRW 2,010.00 | KRW 2,165.00 | KRW 1,931.00 | 108.33K |
| 2026-06-23 | KRW 2,040.00 | -8.31% | KRW 2,225.00 | KRW 2,440.00 | KRW 2,040.00 | 97.46K |
| 2026-06-22 | KRW 2,225.00 | -5.12% | KRW 2,325.00 | KRW 2,330.00 | KRW 2,195.00 | 83.48K |
| 2026-06-19 | KRW 2,345.00 | -6.01% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,260.00 | 114.12K |
| 2026-06-18 | KRW 2,495.00 | -6.73% | KRW 2,675.00 | KRW 2,675.00 | KRW 2,490.00 | 79.43K |
| 2026-06-17 | KRW 2,675.00 | +0.38% | KRW 2,680.00 | KRW 2,760.00 | KRW 2,630.00 | 77.02K |
| 2026-06-16 | KRW 2,665.00 | -2.20% | KRW 2,750.00 | KRW 2,885.00 | KRW 2,615.00 | 141.01K |
| 2026-06-15 | KRW 2,725.00 | -5.87% | KRW 2,895.00 | KRW 3,060.00 | KRW 2,700.00 | 373.23K |
| 2026-06-12 | KRW 2,895.00 | -14.35% | KRW 3,545.00 | KRW 3,790.00 | KRW 2,890.00 | 1.45M |
| 2026-06-11 | KRW 3,380.00 | +30.00% | KRW 2,670.00 | KRW 3,380.00 | KRW 2,650.00 | 375.83K |
| 2026-06-10 | KRW 2,600.00 | -5.11% | KRW 2,650.00 | KRW 2,765.00 | KRW 2,500.00 | 57.08K |
| 2026-06-09 | KRW 2,740.00 | +6.61% | KRW 2,545.00 | KRW 2,780.00 | KRW 2,545.00 | 70.88K |
| 2026-06-08 | KRW 2,570.00 | -10.76% | KRW 2,750.00 | KRW 2,785.00 | KRW 2,570.00 | 58.71K |
| 2026-06-05 | KRW 2,880.00 | +1.95% | KRW 2,895.00 | KRW 2,930.00 | KRW 2,725.00 | 66.20K |
| 2026-06-04 | KRW 2,825.00 | +4.05% | KRW 2,715.00 | KRW 2,890.00 | KRW 2,700.00 | 82.14K |
| 2026-06-02 | KRW 2,715.00 | -4.90% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,610.00 | 86.21K |
| 2026-06-01 | KRW 2,855.00 | -7.31% | KRW 3,080.00 | KRW 3,285.00 | KRW 2,790.00 | 101.92K |
| 2026-05-29 | KRW 3,080.00 | +0.65% | KRW 3,190.00 | KRW 3,190.00 | KRW 2,910.00 | 96.79K |
| 2026-05-28 | KRW 3,060.00 | -3.62% | KRW 3,145.00 | KRW 3,455.00 | KRW 2,885.00 | 315.94K |
| 2026-05-27 | KRW 3,175.00 | -2.16% | KRW 3,240.00 | KRW 3,245.00 | KRW 3,100.00 | 83.39K |
| 2026-05-26 | KRW 3,245.00 | -7.81% | KRW 3,510.00 | KRW 3,520.00 | KRW 3,240.00 | 115.49K |
| 2026-05-22 | KRW 3,520.00 | +0.57% | KRW 3,510.00 | KRW 3,585.00 | KRW 3,495.00 | 43.86K |