STX Engine Co.,Ltd. (KRX:077970)
South Korea
· Delayed Price · Currency is KRW 34,800
+250 (0.72%)
Last updated: Dec 5, 2025, 12:35 PM KST
STX Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,500.00 | 35,350.00 | 34,150.00 | 35,050.00 | 35,050.00 | 1.45% | 294,526 |
| Dec 4, 2025 | 34,800.00 | 35,000.00 | 34,100.00 | 34,550.00 | 34,550.00 | 0.14% | 293,496 |
| Dec 3, 2025 | 34,400.00 | 35,300.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.47% | 418,883 |
| Dec 2, 2025 | 32,400.00 | 34,150.00 | 32,300.00 | 34,000.00 | 34,000.00 | 6.42% | 415,034 |
| Dec 1, 2025 | 32,600.00 | 34,800.00 | 31,700.00 | 31,950.00 | 31,950.00 | -1.84% | 487,431 |
| Nov 28, 2025 | 33,400.00 | 34,300.00 | 32,400.00 | 32,550.00 | 32,550.00 | -2.40% | 355,353 |
| Nov 27, 2025 | 32,800.00 | 35,050.00 | 32,300.00 | 33,350.00 | 33,350.00 | 3.25% | 729,686 |
| Nov 26, 2025 | 30,600.00 | 33,000.00 | 30,400.00 | 32,300.00 | 32,300.00 | 5.90% | 482,127 |
| Nov 25, 2025 | 31,050.00 | 31,450.00 | 30,200.00 | 30,500.00 | 30,500.00 | -0.81% | 182,537 |
| Nov 24, 2025 | 31,000.00 | 31,750.00 | 30,000.00 | 30,750.00 | 30,750.00 | 0.33% | 646,603 |
| Nov 21, 2025 | 30,300.00 | 31,600.00 | 30,300.00 | 30,650.00 | 30,650.00 | -4.07% | 316,546 |
| Nov 20, 2025 | 30,300.00 | 32,250.00 | 29,950.00 | 31,950.00 | 31,950.00 | 6.86% | 383,703 |
| Nov 19, 2025 | 29,550.00 | 30,350.00 | 28,700.00 | 29,900.00 | 29,900.00 | 0.17% | 335,885 |
| Nov 18, 2025 | 31,150.00 | 31,800.00 | 29,850.00 | 29,850.00 | 29,850.00 | -4.94% | 347,636 |
| Nov 17, 2025 | 31,250.00 | 31,550.00 | 29,850.00 | 31,400.00 | 31,400.00 | 1.62% | 376,371 |
| Nov 14, 2025 | 31,950.00 | 32,950.00 | 30,500.00 | 30,900.00 | 30,900.00 | -4.33% | 914,947 |
| Nov 13, 2025 | 32,100.00 | 32,900.00 | 31,700.00 | 32,300.00 | 32,300.00 | 0.62% | 259,945 |
| Nov 12, 2025 | 31,950.00 | 32,750.00 | 31,750.00 | 32,100.00 | 32,100.00 | 0.94% | 176,326 |
| Nov 11, 2025 | 33,250.00 | 33,650.00 | 31,550.00 | 31,800.00 | 31,800.00 | -4.93% | 328,208 |
| Nov 10, 2025 | 32,400.00 | 33,650.00 | 31,750.00 | 33,450.00 | 33,450.00 | 3.40% | 227,449 |
| Nov 7, 2025 | 32,300.00 | 32,900.00 | 31,350.00 | 32,350.00 | 32,350.00 | -1.97% | 372,757 |
| Nov 6, 2025 | 33,600.00 | 34,500.00 | 32,500.00 | 33,000.00 | 33,000.00 | -1.20% | 253,747 |
| Nov 5, 2025 | 34,750.00 | 34,750.00 | 32,450.00 | 33,400.00 | 33,400.00 | -4.57% | 466,783 |
| Nov 4, 2025 | 35,750.00 | 35,800.00 | 34,000.00 | 35,000.00 | 35,000.00 | -2.10% | 447,024 |
| Nov 3, 2025 | 35,400.00 | 36,800.00 | 35,400.00 | 35,750.00 | 35,750.00 | 1.13% | 643,687 |
| Oct 31, 2025 | 35,700.00 | 36,150.00 | 35,050.00 | 35,350.00 | 35,350.00 | -0.98% | 427,679 |
| Oct 30, 2025 | 39,900.00 | 39,900.00 | 35,300.00 | 35,700.00 | 35,700.00 | -4.16% | 1,223,991 |
| Oct 29, 2025 | 36,700.00 | 37,950.00 | 36,250.00 | 37,250.00 | 37,250.00 | 1.92% | 580,566 |
| Oct 28, 2025 | 38,850.00 | 38,950.00 | 36,150.00 | 36,550.00 | 36,550.00 | -5.92% | 885,174 |
| Oct 27, 2025 | 39,400.00 | 40,100.00 | 38,350.00 | 38,850.00 | 38,850.00 | 0.39% | 862,544 |
| Oct 24, 2025 | 38,150.00 | 38,950.00 | 37,400.00 | 38,700.00 | 38,700.00 | 2.11% | 458,943 |
| Oct 23, 2025 | 38,100.00 | 39,000.00 | 37,450.00 | 37,900.00 | 37,900.00 | -1.04% | 485,431 |
| Oct 22, 2025 | 39,150.00 | 39,150.00 | 37,000.00 | 38,300.00 | 38,300.00 | 0.26% | 688,275 |
| Oct 21, 2025 | 37,200.00 | 38,650.00 | 37,150.00 | 38,200.00 | 38,200.00 | 3.24% | 900,468 |
| Oct 20, 2025 | 36,700.00 | 38,050.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.09% | 359,137 |
| Oct 17, 2025 | 38,400.00 | 39,500.00 | 36,300.00 | 36,600.00 | 36,600.00 | -3.68% | 512,920 |
| Oct 16, 2025 | 39,450.00 | 39,500.00 | 37,700.00 | 38,000.00 | 38,000.00 | -0.13% | 538,784 |
| Oct 15, 2025 | 36,800.00 | 38,800.00 | 36,500.00 | 38,050.00 | 38,050.00 | 3.12% | 558,447 |
| Oct 14, 2025 | 38,000.00 | 38,650.00 | 35,800.00 | 36,900.00 | 36,900.00 | -3.40% | 668,896 |
| Oct 13, 2025 | 37,400.00 | 39,650.00 | 37,400.00 | 38,200.00 | 38,200.00 | -0.65% | 434,956 |
| Oct 10, 2025 | 39,350.00 | 39,350.00 | 37,400.00 | 38,450.00 | 38,450.00 | -2.78% | 591,706 |
| Oct 2, 2025 | 40,450.00 | 40,650.00 | 39,100.00 | 39,550.00 | 39,550.00 | -2.22% | 572,981 |
| Oct 1, 2025 | 39,750.00 | 41,850.00 | 39,100.00 | 40,450.00 | 40,450.00 | 2.28% | 1,172,931 |
| Sep 30, 2025 | 38,500.00 | 40,600.00 | 37,850.00 | 39,550.00 | 39,550.00 | 3.13% | 917,651 |
| Sep 29, 2025 | 37,900.00 | 38,500.00 | 37,400.00 | 38,350.00 | 38,350.00 | 0.26% | 367,241 |
| Sep 26, 2025 | 39,800.00 | 39,850.00 | 37,850.00 | 38,250.00 | 38,250.00 | -4.14% | 693,879 |
| Sep 25, 2025 | 41,450.00 | 41,700.00 | 39,750.00 | 39,900.00 | 39,900.00 | -3.27% | 1,459,273 |
| Sep 24, 2025 | 41,200.00 | 41,550.00 | 40,650.00 | 41,250.00 | 41,250.00 | 0.24% | 362,677 |
| Sep 23, 2025 | 41,450.00 | 42,250.00 | 40,850.00 | 41,150.00 | 41,150.00 | -1.56% | 397,259 |
| Sep 22, 2025 | 42,250.00 | 42,250.00 | 40,100.00 | 41,800.00 | 41,800.00 | -0.95% | 791,832 |
| Sep 19, 2025 | 42,900.00 | 43,000.00 | 42,100.00 | 42,200.00 | 42,200.00 | -2.88% | 333,282 |
| Sep 18, 2025 | 43,850.00 | 44,200.00 | 43,000.00 | 43,450.00 | 43,450.00 | -1.25% | 342,369 |
| Sep 17, 2025 | 46,150.00 | 46,200.00 | 43,700.00 | 44,000.00 | 44,000.00 | -2.87% | 364,699 |
| Sep 16, 2025 | 45,850.00 | 47,100.00 | 44,800.00 | 45,300.00 | 45,300.00 | -1.20% | 520,721 |
| Sep 15, 2025 | 44,100.00 | 46,350.00 | 43,900.00 | 45,850.00 | 45,850.00 | 1.21% | 603,221 |
| Sep 12, 2025 | 47,300.00 | 47,350.00 | 44,500.00 | 45,300.00 | 45,300.00 | -3.62% | 621,806 |
| Sep 11, 2025 | 46,550.00 | 48,500.00 | 45,500.00 | 47,000.00 | 47,000.00 | 2.62% | 784,895 |
| Sep 10, 2025 | 43,800.00 | 46,300.00 | 43,450.00 | 45,800.00 | 45,800.00 | 4.09% | 1,039,235 |
| Sep 9, 2025 | 48,450.00 | 48,500.00 | 43,100.00 | 44,000.00 | 44,000.00 | -7.47% | 1,812,958 |
| Sep 8, 2025 | 46,200.00 | 49,300.00 | 45,550.00 | 47,550.00 | 47,550.00 | 3.37% | 1,346,007 |
| Sep 5, 2025 | 44,500.00 | 49,800.00 | 43,800.00 | 46,000.00 | 46,000.00 | 3.37% | 2,852,409 |
| Sep 4, 2025 | 43,550.00 | 45,650.00 | 42,650.00 | 44,500.00 | 44,500.00 | 2.30% | 801,761 |
| Sep 3, 2025 | 42,900.00 | 45,000.00 | 42,500.00 | 43,500.00 | 43,500.00 | 0.23% | 752,072 |
| Sep 2, 2025 | 46,150.00 | 48,400.00 | 42,600.00 | 43,400.00 | 43,400.00 | -1.03% | 2,226,153 |
| Sep 1, 2025 | 43,300.00 | 44,450.00 | 42,500.00 | 43,850.00 | 43,850.00 | 1.27% | 750,119 |
| Aug 29, 2025 | 39,900.00 | 44,700.00 | 39,300.00 | 43,300.00 | 43,300.00 | 7.18% | 2,704,685 |
| Aug 28, 2025 | 35,100.00 | 41,400.00 | 34,100.00 | 40,400.00 | 40,400.00 | 13.01% | 3,899,919 |
| Aug 27, 2025 | 35,850.00 | 37,200.00 | 34,650.00 | 35,750.00 | 35,750.00 | 3.47% | 1,945,888 |
| Aug 26, 2025 | 35,950.00 | 35,950.00 | 33,400.00 | 34,550.00 | 34,550.00 | -0.86% | 753,751 |
| Aug 25, 2025 | 34,900.00 | 35,100.00 | 33,400.00 | 34,850.00 | 34,850.00 | 0.87% | 752,326 |
| Aug 22, 2025 | 36,550.00 | 36,600.00 | 34,400.00 | 34,550.00 | 34,550.00 | -3.36% | 1,066,723 |
| Aug 21, 2025 | 35,400.00 | 35,800.00 | 34,400.00 | 35,750.00 | 35,750.00 | -0.42% | 1,141,772 |
| Aug 20, 2025 | 36,350.00 | 36,900.00 | 34,200.00 | 35,900.00 | 35,900.00 | -5.28% | 1,259,418 |
| Aug 19, 2025 | 38,650.00 | 38,950.00 | 36,850.00 | 37,900.00 | 37,900.00 | -1.81% | 1,048,835 |
| Aug 18, 2025 | 34,400.00 | 42,850.00 | 34,100.00 | 38,600.00 | 38,600.00 | 6.34% | 6,378,177 |
| Aug 14, 2025 | 28,000.00 | 36,950.00 | 27,600.00 | 36,300.00 | 36,300.00 | 27.59% | 4,778,174 |
| Aug 13, 2025 | 28,850.00 | 29,150.00 | 28,100.00 | 28,450.00 | 28,450.00 | -0.18% | 477,115 |
| Aug 12, 2025 | 28,250.00 | 29,500.00 | 28,100.00 | 28,500.00 | 28,500.00 | -2.06% | 405,313 |
| Aug 11, 2025 | 29,350.00 | 29,500.00 | 27,550.00 | 29,100.00 | 29,100.00 | 0.34% | 638,549 |
| Aug 8, 2025 | 28,500.00 | 29,550.00 | 27,450.00 | 29,000.00 | 29,000.00 | 5.65% | 1,249,823 |
| Aug 7, 2025 | 25,900.00 | 27,800.00 | 25,650.00 | 27,450.00 | 27,450.00 | 6.19% | 985,097 |
| Aug 6, 2025 | 25,350.00 | 26,000.00 | 25,100.00 | 25,850.00 | 25,850.00 | - | 361,866 |
| Aug 5, 2025 | 24,700.00 | 26,250.00 | 24,600.00 | 25,850.00 | 25,850.00 | 6.38% | 909,924 |
| Aug 4, 2025 | 24,050.00 | 24,950.00 | 23,650.00 | 24,300.00 | 24,300.00 | -1.42% | 377,849 |
| Aug 1, 2025 | 24,950.00 | 26,500.00 | 23,850.00 | 24,650.00 | 24,650.00 | 3.57% | 1,664,796 |
| Jul 31, 2025 | 24,050.00 | 24,600.00 | 23,450.00 | 23,800.00 | 23,800.00 | 0.42% | 378,154 |
| Jul 30, 2025 | 24,150.00 | 24,200.00 | 23,350.00 | 23,700.00 | 23,700.00 | -0.84% | 239,156 |
| Jul 29, 2025 | 23,200.00 | 24,250.00 | 22,750.00 | 23,900.00 | 23,900.00 | 2.80% | 667,561 |
| Jul 28, 2025 | 23,000.00 | 23,800.00 | 22,450.00 | 23,250.00 | 23,250.00 | 4.73% | 785,005 |
| Jul 25, 2025 | 21,700.00 | 22,600.00 | 20,950.00 | 22,200.00 | 22,200.00 | 4.96% | 785,091 |
| Jul 24, 2025 | 20,550.00 | 21,600.00 | 20,450.00 | 21,150.00 | 21,150.00 | 2.67% | 338,454 |
| Jul 23, 2025 | 20,700.00 | 20,700.00 | 20,050.00 | 20,600.00 | 20,600.00 | -0.24% | 181,800 |
| Jul 22, 2025 | 20,850.00 | 21,150.00 | 20,400.00 | 20,650.00 | 20,650.00 | -0.48% | 248,243 |
| Jul 21, 2025 | 20,300.00 | 20,900.00 | 20,200.00 | 20,750.00 | 20,750.00 | 3.49% | 220,132 |
| Jul 18, 2025 | 20,300.00 | 20,350.00 | 19,970.00 | 20,050.00 | 20,050.00 | -0.50% | 79,901 |
| Jul 17, 2025 | 20,250.00 | 20,300.00 | 19,980.00 | 20,150.00 | 20,150.00 | -0.74% | 113,240 |
| Jul 16, 2025 | 20,550.00 | 20,550.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.73% | 131,995 |
| Jul 15, 2025 | 20,500.00 | 20,650.00 | 20,150.00 | 20,450.00 | 20,450.00 | 0.49% | 166,835 |
| Jul 14, 2025 | 20,500.00 | 20,700.00 | 19,990.00 | 20,350.00 | 20,350.00 | - | 70,536 |
| Jul 11, 2025 | 20,850.00 | 20,850.00 | 20,300.00 | 20,350.00 | 20,350.00 | -1.45% | 157,043 |