STX Engine Co.,Ltd. (KRX:077970)
South Korea
· Delayed Price · Currency is KRW 66,500
+7,400 (12.52%)
Apr 29, 2026, 3:30 PM KST
STX Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57,900.00 | 67,700.00 | 56,900.00 | 66,500.00 | 66,500.00 | 12.52% | 1,972,465 |
| Apr 28, 2026 | 58,500.00 | 60,100.00 | 56,000.00 | 59,100.00 | 59,100.00 | -1.34% | 838,798 |
| Apr 27, 2026 | 61,100.00 | 63,200.00 | 57,900.00 | 59,900.00 | 59,900.00 | 4.54% | 1,799,478 |
| Apr 24, 2026 | 53,300.00 | 57,300.00 | 53,300.00 | 57,300.00 | 57,300.00 | 11.26% | 1,449,488 |
| Apr 23, 2026 | 51,300.00 | 52,200.00 | 50,900.00 | 51,500.00 | 51,500.00 | 1.98% | 819,849 |
| Apr 22, 2026 | 49,000.00 | 51,000.00 | 48,050.00 | 50,500.00 | 50,500.00 | - | 809,801 |
| Apr 21, 2026 | 45,350.00 | 55,000.00 | 44,350.00 | 50,500.00 | 50,500.00 | 9.31% | 5,217,242 |
| Apr 20, 2026 | 47,200.00 | 47,300.00 | 44,300.00 | 46,200.00 | 46,200.00 | 5.00% | 2,196,074 |
| Apr 17, 2026 | 34,200.00 | 44,000.00 | 33,600.00 | 44,000.00 | 44,000.00 | 29.99% | 3,620,387 |
| Apr 16, 2026 | 34,300.00 | 34,650.00 | 33,700.00 | 33,850.00 | 33,850.00 | -0.44% | 141,517 |
| Apr 15, 2026 | 34,500.00 | 34,500.00 | 33,600.00 | 34,000.00 | 34,000.00 | 0.29% | 240,467 |
| Apr 14, 2026 | 34,050.00 | 34,700.00 | 33,500.00 | 33,900.00 | 33,900.00 | 1.19% | 216,406 |
| Apr 13, 2026 | 32,850.00 | 34,150.00 | 32,500.00 | 33,500.00 | 33,500.00 | 0.90% | 145,349 |
| Apr 10, 2026 | 34,150.00 | 34,300.00 | 32,950.00 | 33,200.00 | 33,200.00 | -1.19% | 215,095 |
| Apr 9, 2026 | 35,250.00 | 35,300.00 | 33,500.00 | 33,600.00 | 33,600.00 | -4.00% | 138,141 |
| Apr 8, 2026 | 36,150.00 | 36,500.00 | 34,700.00 | 35,000.00 | 35,000.00 | 0.86% | 241,501 |
| Apr 7, 2026 | 35,800.00 | 36,200.00 | 33,750.00 | 34,700.00 | 34,700.00 | -1.98% | 178,708 |
| Apr 6, 2026 | 35,900.00 | 36,300.00 | 34,850.00 | 35,400.00 | 35,400.00 | -2.21% | 190,840 |
| Apr 3, 2026 | 32,600.00 | 36,700.00 | 32,450.00 | 36,200.00 | 36,200.00 | 13.66% | 542,116 |
| Apr 2, 2026 | 33,100.00 | 34,200.00 | 31,600.00 | 31,850.00 | 31,850.00 | -1.70% | 219,621 |
| Apr 1, 2026 | 32,000.00 | 32,500.00 | 31,650.00 | 32,400.00 | 32,400.00 | 5.71% | 178,360 |
| Mar 31, 2026 | 31,650.00 | 32,300.00 | 30,400.00 | 30,650.00 | 30,650.00 | -3.01% | 136,831 |
| Mar 30, 2026 | 31,650.00 | 32,350.00 | 31,000.00 | 31,600.00 | 31,600.00 | -5.67% | 108,939 |
| Mar 27, 2026 | 34,200.00 | 34,650.00 | 32,850.00 | 33,500.00 | 33,500.00 | -5.10% | 189,197 |
| Mar 26, 2026 | 36,350.00 | 38,050.00 | 35,300.00 | 35,300.00 | 35,300.00 | -2.89% | 323,803 |
| Mar 25, 2026 | 34,250.00 | 37,250.00 | 33,850.00 | 36,350.00 | 36,350.00 | 7.23% | 803,513 |
| Mar 24, 2026 | 32,500.00 | 34,600.00 | 31,750.00 | 33,900.00 | 33,900.00 | 7.62% | 215,738 |
| Mar 23, 2026 | 34,150.00 | 34,150.00 | 31,350.00 | 31,500.00 | 31,500.00 | -8.30% | 127,885 |
| Mar 20, 2026 | 34,250.00 | 35,300.00 | 34,000.00 | 34,350.00 | 34,350.00 | 0.73% | 131,603 |
| Mar 19, 2026 | 34,500.00 | 35,400.00 | 34,000.00 | 34,100.00 | 34,100.00 | -1.87% | 103,276 |
| Mar 18, 2026 | 34,250.00 | 35,950.00 | 34,050.00 | 34,750.00 | 34,750.00 | 1.61% | 283,858 |
| Mar 17, 2026 | 34,250.00 | 35,350.00 | 33,200.00 | 34,200.00 | 34,200.00 | 1.48% | 262,981 |
| Mar 16, 2026 | 34,650.00 | 35,200.00 | 33,650.00 | 33,700.00 | 33,700.00 | -1.75% | 203,133 |
| Mar 13, 2026 | 34,650.00 | 35,200.00 | 33,850.00 | 34,300.00 | 34,300.00 | - | 261,235 |
| Mar 12, 2026 | 33,750.00 | 35,000.00 | 33,350.00 | 34,300.00 | 34,300.00 | 1.03% | 187,012 |
| Mar 11, 2026 | 33,150.00 | 35,550.00 | 32,900.00 | 33,950.00 | 33,950.00 | 4.62% | 593,218 |
| Mar 10, 2026 | 32,700.00 | 33,150.00 | 31,200.00 | 32,450.00 | 32,450.00 | 1.72% | 258,271 |
| Mar 9, 2026 | 30,500.00 | 32,500.00 | 30,200.00 | 31,900.00 | 31,900.00 | 7.77% | 540,064 |
| Mar 6, 2026 | 29,000.00 | 31,850.00 | 28,850.00 | 29,600.00 | 29,600.00 | -0.67% | 188,084 |
| Mar 5, 2026 | 27,950.00 | 30,200.00 | 27,950.00 | 29,800.00 | 29,800.00 | 14.18% | 227,803 |
| Mar 4, 2026 | 30,500.00 | 31,100.00 | 25,100.00 | 26,100.00 | 26,100.00 | -18.18% | 477,167 |
| Mar 3, 2026 | 33,500.00 | 35,300.00 | 31,850.00 | 31,900.00 | 31,900.00 | -3.19% | 445,176 |
| Feb 27, 2026 | 34,400.00 | 34,750.00 | 32,850.00 | 32,950.00 | 32,950.00 | -2.80% | 348,517 |
| Feb 26, 2026 | 35,000.00 | 35,250.00 | 33,650.00 | 33,900.00 | 33,900.00 | -2.31% | 222,200 |
| Feb 25, 2026 | 34,950.00 | 35,000.00 | 34,150.00 | 34,700.00 | 34,700.00 | 1.02% | 180,116 |
| Feb 24, 2026 | 35,750.00 | 35,800.00 | 33,000.00 | 34,350.00 | 34,350.00 | -3.10% | 223,275 |
| Feb 23, 2026 | 36,600.00 | 36,600.00 | 35,150.00 | 35,450.00 | 35,450.00 | -3.93% | 277,834 |
| Feb 20, 2026 | 35,700.00 | 37,750.00 | 35,000.00 | 36,900.00 | 36,900.00 | 10.64% | 826,449 |
| Feb 19, 2026 | 33,300.00 | 33,650.00 | 33,000.00 | 33,350.00 | 33,350.00 | 1.83% | 174,372 |
| Feb 13, 2026 | 32,700.00 | 33,200.00 | 31,900.00 | 32,750.00 | 32,750.00 | -0.91% | 188,949 |
| Feb 12, 2026 | 32,950.00 | 33,500.00 | 32,450.00 | 33,050.00 | 33,050.00 | 1.69% | 147,944 |
| Feb 11, 2026 | 33,000.00 | 33,050.00 | 32,250.00 | 32,500.00 | 32,500.00 | -0.46% | 203,805 |
| Feb 10, 2026 | 32,450.00 | 32,950.00 | 31,850.00 | 32,650.00 | 32,650.00 | 3.16% | 136,444 |
| Feb 9, 2026 | 32,000.00 | 32,450.00 | 31,350.00 | 31,650.00 | 31,650.00 | 2.76% | 244,890 |
| Feb 6, 2026 | 31,150.00 | 31,250.00 | 29,650.00 | 30,800.00 | 30,800.00 | -4.20% | 226,640 |
| Feb 5, 2026 | 34,700.00 | 34,700.00 | 32,000.00 | 32,150.00 | 32,150.00 | -8.14% | 417,215 |
| Feb 4, 2026 | 34,600.00 | 35,150.00 | 34,200.00 | 35,000.00 | 35,000.00 | 2.64% | 294,002 |
| Feb 3, 2026 | 32,900.00 | 34,200.00 | 32,450.00 | 34,100.00 | 34,100.00 | 5.57% | 293,989 |
| Feb 2, 2026 | 33,900.00 | 34,600.00 | 32,200.00 | 32,300.00 | 32,300.00 | -4.72% | 271,964 |
| Jan 30, 2026 | 35,450.00 | 35,450.00 | 33,900.00 | 33,900.00 | 33,900.00 | -3.42% | 332,525 |
| Jan 29, 2026 | 35,900.00 | 35,900.00 | 34,250.00 | 35,100.00 | 35,100.00 | -2.64% | 379,515 |
| Jan 28, 2026 | 37,150.00 | 37,650.00 | 35,450.00 | 36,050.00 | 36,050.00 | -2.96% | 525,094 |
| Jan 27, 2026 | 37,800.00 | 38,550.00 | 36,800.00 | 37,150.00 | 37,150.00 | -0.13% | 466,818 |
| Jan 26, 2026 | 38,200.00 | 38,600.00 | 36,550.00 | 37,200.00 | 37,200.00 | -1.85% | 306,395 |
| Jan 23, 2026 | 37,000.00 | 38,650.00 | 37,000.00 | 37,900.00 | 37,900.00 | 2.43% | 500,885 |
| Jan 22, 2026 | 37,800.00 | 38,050.00 | 36,200.00 | 37,000.00 | 37,000.00 | -2.63% | 452,578 |
| Jan 21, 2026 | 36,350.00 | 38,500.00 | 35,650.00 | 38,000.00 | 38,000.00 | 2.29% | 555,837 |
| Jan 20, 2026 | 37,250.00 | 37,750.00 | 36,100.00 | 37,150.00 | 37,150.00 | -1.46% | 312,862 |
| Jan 19, 2026 | 37,350.00 | 38,400.00 | 36,900.00 | 37,700.00 | 37,700.00 | 2.17% | 307,378 |
| Jan 16, 2026 | 38,550.00 | 38,800.00 | 36,550.00 | 36,900.00 | 36,900.00 | -3.78% | 339,377 |
| Jan 15, 2026 | 37,650.00 | 38,900.00 | 37,350.00 | 38,350.00 | 38,350.00 | 2.82% | 274,947 |
| Jan 14, 2026 | 38,750.00 | 38,800.00 | 37,000.00 | 37,300.00 | 37,300.00 | -3.37% | 330,944 |
| Jan 13, 2026 | 39,400.00 | 39,900.00 | 37,950.00 | 38,600.00 | 38,600.00 | -3.02% | 413,250 |
| Jan 12, 2026 | 39,450.00 | 40,500.00 | 38,150.00 | 39,800.00 | 39,800.00 | 2.58% | 737,645 |
| Jan 9, 2026 | 34,950.00 | 38,950.00 | 34,600.00 | 38,800.00 | 38,800.00 | 12.46% | 1,215,097 |
| Jan 8, 2026 | 33,100.00 | 35,400.00 | 33,100.00 | 34,500.00 | 34,500.00 | 3.92% | 607,241 |
| Jan 7, 2026 | 33,850.00 | 34,550.00 | 32,750.00 | 33,200.00 | 33,200.00 | -2.21% | 298,373 |
| Jan 6, 2026 | 33,400.00 | 34,000.00 | 32,550.00 | 33,950.00 | 33,950.00 | 2.26% | 312,239 |
| Jan 5, 2026 | 33,550.00 | 33,700.00 | 32,500.00 | 33,200.00 | 33,200.00 | -0.75% | 249,474 |
| Jan 2, 2026 | 34,100.00 | 34,150.00 | 32,800.00 | 33,450.00 | 33,450.00 | -1.62% | 277,882 |
| Dec 30, 2025 | 34,800.00 | 34,850.00 | 33,850.00 | 34,000.00 | 34,000.00 | -2.58% | 206,077 |
| Dec 29, 2025 | 33,850.00 | 35,300.00 | 33,850.00 | 34,900.00 | 34,900.00 | 1.60% | 375,619 |
| Dec 26, 2025 | 35,800.00 | 35,850.00 | 34,000.00 | 34,350.00 | 34,350.00 | -4.05% | 417,455 |
| Dec 24, 2025 | 39,450.00 | 40,900.00 | 34,625.00 | 35,800.00 | 35,800.00 | -8.44% | 1,243,072 |
| Dec 23, 2025 | 39,500.00 | 40,300.00 | 38,400.00 | 39,100.00 | 39,100.00 | 1.03% | 450,291 |
| Dec 22, 2025 | 37,750.00 | 39,400.00 | 37,750.00 | 38,700.00 | 38,700.00 | 3.20% | 373,593 |
| Dec 19, 2025 | 37,500.00 | 38,000.00 | 36,000.00 | 37,500.00 | 37,500.00 | 1.08% | 371,419 |
| Dec 18, 2025 | 36,600.00 | 37,800.00 | 36,500.00 | 37,100.00 | 37,100.00 | -0.54% | 232,737 |
| Dec 17, 2025 | 37,600.00 | 38,400.00 | 36,600.00 | 37,300.00 | 37,300.00 | -1.32% | 366,924 |
| Dec 16, 2025 | 38,400.00 | 39,500.00 | 37,300.00 | 37,800.00 | 37,800.00 | -1.56% | 431,201 |
| Dec 15, 2025 | 38,050.00 | 38,800.00 | 37,600.00 | 38,400.00 | 38,400.00 | -0.13% | 373,994 |
| Dec 12, 2025 | 37,150.00 | 39,000.00 | 37,150.00 | 38,450.00 | 38,450.00 | 3.78% | 707,883 |
| Dec 11, 2025 | 37,150.00 | 38,100.00 | 37,000.00 | 37,050.00 | 37,050.00 | -0.67% | 373,630 |
| Dec 10, 2025 | 37,800.00 | 38,050.00 | 37,050.00 | 37,300.00 | 37,300.00 | -1.06% | 344,209 |
| Dec 9, 2025 | 35,750.00 | 38,250.00 | 35,700.00 | 37,700.00 | 37,700.00 | 5.45% | 1,069,291 |
| Dec 8, 2025 | 35,450.00 | 36,100.00 | 34,300.00 | 35,750.00 | 35,750.00 | 2.00% | 464,077 |
| 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 |