Skip to main content
STX Corporation (KRX:011810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,530.00
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM KST

STX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20253,520.003,555.003,450.003,530.003,530.000.71%63,080
Jul 1, 20253,420.003,520.003,415.003,505.003,505.001.74%96,106
Jun 30, 20253,500.003,525.003,415.003,445.003,445.00-1.01%58,070
Jun 27, 20253,595.003,600.003,465.003,480.003,480.00-3.20%42,386
Jun 26, 20253,630.003,670.003,555.003,595.003,595.00-2.31%45,476
Jun 25, 20253,695.003,695.003,620.003,680.003,680.000.82%64,784
Jun 24, 20253,545.003,680.003,525.003,650.003,650.004.73%106,759
Jun 23, 20253,605.003,640.003,480.003,485.003,485.00-1.69%88,666
Jun 20, 20253,490.003,555.003,430.003,545.003,545.001.72%77,374
Jun 19, 20253,530.003,550.003,470.003,485.003,485.00-0.57%44,459
Jun 18, 20253,360.003,530.003,360.003,505.003,505.002.04%70,334
Jun 17, 20253,500.003,500.003,400.003,435.003,435.00-0.15%65,022
Jun 16, 20253,510.003,545.003,400.003,440.003,440.00-3.37%100,337
Jun 13, 20253,515.003,615.003,465.003,560.003,560.002.15%147,907
Jun 12, 20253,480.003,595.003,430.003,485.003,485.000.87%69,331
Jun 11, 20253,500.003,530.003,440.003,455.003,455.00-0.14%41,955
Jun 10, 20253,360.003,570.003,360.003,460.003,460.002.82%173,739
Jun 9, 20253,275.003,415.003,260.003,365.003,365.003.06%80,232
Jun 5, 20253,230.003,270.003,210.003,265.003,265.001.24%43,301
Jun 4, 20253,185.003,245.003,185.003,225.003,225.001.42%44,527
Jun 2, 20253,220.003,250.003,180.003,180.003,180.00-2.30%35,399
May 30, 20253,320.003,320.003,255.003,255.003,255.00-1.66%32,079
May 29, 20253,330.003,330.003,275.003,310.003,310.00-42,867
May 28, 20253,205.003,315.003,190.003,310.003,310.003.28%66,531
May 27, 20253,210.003,265.003,185.003,205.003,205.00-1.08%23,819
May 26, 20253,190.003,300.003,175.003,240.003,240.002.21%33,836
May 23, 20253,270.003,275.003,145.003,170.003,170.00-2.16%49,023
May 22, 20253,260.003,270.003,170.003,240.003,240.000.47%43,989
May 21, 20253,185.003,305.003,145.003,225.003,225.002.22%126,487
May 20, 20253,190.003,220.003,150.003,155.003,155.00-0.79%33,521
May 19, 20253,235.003,235.003,160.003,180.003,180.00-1.40%40,283
May 16, 20253,270.003,315.003,215.003,225.003,225.00-2.12%57,931
May 15, 20253,320.003,380.003,295.003,295.003,295.00-1.64%69,697
May 14, 20253,400.003,400.003,310.003,350.003,350.00-1.03%83,345
May 13, 20253,400.003,430.003,370.003,385.003,385.00-0.44%35,930
May 12, 20253,420.003,435.003,355.003,400.003,400.00-0.15%34,747
May 9, 20253,505.003,505.003,390.003,405.003,405.00-1.87%44,860
May 8, 20253,500.003,500.003,390.003,470.003,470.000.73%53,494
May 7, 20253,460.003,460.003,350.003,445.003,445.000.44%23,133
May 2, 20253,535.003,535.003,425.003,430.003,430.00-1.58%39,323
Apr 30, 20253,635.003,635.003,480.003,485.003,485.00-2.92%38,748
Apr 29, 20253,565.003,650.003,500.003,590.003,590.001.56%39,534
Apr 28, 20253,615.003,680.003,520.003,535.003,535.00-2.08%53,574
Apr 25, 20253,590.003,615.003,545.003,610.003,610.001.83%47,170
Apr 24, 20253,600.003,600.003,500.003,545.003,545.00-26,598
Apr 23, 20253,530.003,555.003,495.003,545.003,545.002.31%42,793
Apr 22, 20253,485.003,515.003,445.003,465.003,465.00-0.57%25,253
Apr 21, 20253,710.003,710.003,455.003,485.003,485.00-1.55%29,928
Apr 18, 20253,535.003,555.003,450.003,540.003,540.001.43%27,089
Apr 17, 20253,495.003,510.003,450.003,490.003,490.000.58%27,981
Apr 16, 20253,515.003,520.003,435.003,470.003,470.00-1.00%30,613
Apr 15, 20253,465.003,545.003,450.003,505.003,505.000.43%39,870
Apr 14, 20253,380.003,500.003,375.003,490.003,490.003.71%48,809
Apr 11, 20253,320.003,400.003,100.003,365.003,365.000.75%53,886
Apr 10, 20253,220.003,340.003,220.003,340.003,340.006.54%56,055
Apr 9, 20253,265.003,265.003,080.003,135.003,135.00-3.98%96,380
Apr 8, 20253,390.003,415.003,250.003,265.003,265.00-1.21%106,773
Apr 7, 20253,620.003,620.003,290.003,305.003,305.00-9.45%113,695
Apr 4, 20253,720.003,740.003,595.003,650.003,650.00-0.95%43,906
Apr 3, 20253,730.003,800.003,625.003,685.003,685.00-1.99%82,280
Apr 2, 20253,825.003,995.003,650.003,760.003,760.002.17%80,710
Apr 1, 20253,620.003,695.003,560.003,680.003,680.003.23%37,012
Mar 31, 20253,650.003,750.003,560.003,565.003,565.00-4.17%59,807
Mar 28, 20253,795.003,815.003,720.003,720.003,720.00-2.62%84,889
Mar 27, 20253,895.003,905.003,815.003,820.003,820.00-2.80%91,071
Mar 26, 20253,920.003,950.003,850.003,930.003,930.000.64%90,835
Mar 25, 20254,030.004,050.003,900.003,905.003,905.00-2.62%128,675
Mar 24, 20253,865.004,250.003,825.004,010.004,010.002.95%253,540
Mar 21, 20253,970.003,995.003,840.003,895.003,895.00-2.01%178,517
Mar 20, 20254,035.004,060.003,950.003,975.003,975.00-1.49%102,841
Mar 19, 20254,010.004,055.003,970.004,035.004,035.000.62%78,998
Mar 18, 20253,980.004,040.003,980.004,010.004,010.000.75%72,696
Mar 17, 20254,020.004,130.003,910.003,980.003,980.00-1.00%93,620
Mar 14, 20254,000.004,045.003,985.004,020.004,020.000.50%60,693
Mar 13, 20254,070.004,130.003,970.004,000.004,000.00-1.72%81,410
Mar 12, 20254,100.004,120.004,020.004,070.004,070.001.24%41,061
Mar 11, 20254,005.004,200.003,920.004,020.004,020.00-1.11%85,015
Mar 10, 20254,085.004,110.004,025.004,065.004,065.00-0.49%71,258
Mar 7, 20254,155.004,195.004,080.004,085.004,085.00-2.39%71,989
Mar 6, 20254,280.004,360.004,160.004,185.004,185.00-0.95%73,263
Mar 5, 20254,090.004,330.004,090.004,225.004,225.002.30%61,647
Mar 4, 20254,190.004,200.004,030.004,130.004,130.00-1.67%74,973
Feb 28, 20254,365.004,400.004,170.004,200.004,200.00-3.78%117,063
Feb 27, 20254,530.004,530.004,345.004,365.004,365.00-3.54%91,121
Feb 26, 20254,435.004,535.004,420.004,525.004,525.001.12%93,177
Feb 25, 20254,480.004,510.004,380.004,475.004,475.00-0.11%115,054
Feb 24, 20254,390.004,580.004,300.004,480.004,480.001.70%157,717
Feb 21, 20254,380.004,455.004,355.004,405.004,405.001.26%111,174
Feb 20, 20254,445.004,460.004,300.004,350.004,350.00-2.14%127,365
Feb 19, 20254,315.004,515.004,290.004,445.004,445.003.01%223,175
Feb 18, 20254,225.004,610.004,155.004,315.004,315.002.13%442,139
Feb 17, 20254,105.004,255.004,080.004,225.004,225.003.05%115,381
Feb 14, 20254,075.004,165.004,050.004,100.004,100.00-0.49%67,821
Feb 13, 20254,060.004,170.004,060.004,120.004,120.001.48%81,029
Feb 12, 20254,100.004,165.004,050.004,060.004,060.00-2.05%104,359
Feb 11, 20254,165.004,180.004,110.004,145.004,145.00-0.48%75,998
Feb 10, 20254,165.004,190.004,075.004,165.004,165.00-80,470
Feb 7, 20254,225.004,275.004,140.004,165.004,165.00-2.57%125,381
Feb 6, 20254,285.004,340.004,215.004,275.004,275.00-0.12%68,151
Feb 5, 20254,210.004,295.004,205.004,280.004,280.001.66%73,327