Skip to main content
STX Green Logis Ltd (KRX:465770)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,220.00
+50.00 (0.70%)
At close: Mar 9, 2026

STX Green Logis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,500.007,750.006,950.007,200.007,200.000.42%905,652
Mar 6, 20267,820.007,850.007,030.007,170.007,170.00-4.78%1,204,233
Mar 5, 20266,910.008,660.006,340.007,530.007,530.00-9.82%4,023,747
Mar 4, 20267,800.009,600.007,690.008,350.008,350.008.58%7,424,355
Mar 3, 20267,530.007,690.007,100.007,690.007,690.0029.90%1,266,950
Feb 27, 20266,200.006,200.005,850.005,920.005,920.00-7.21%157,342
Feb 26, 20266,450.006,460.006,230.006,380.006,380.00-1.09%62,996
Feb 25, 20266,600.006,720.006,450.006,450.006,450.00-3.30%79,709
Feb 24, 20266,830.006,980.006,580.006,670.006,670.00-2.34%133,129
Feb 23, 20266,800.007,200.006,400.006,830.006,830.00-0.87%433,119
Feb 20, 20266,420.007,060.006,380.006,890.006,890.008.33%446,317
Feb 19, 20266,070.006,800.005,960.006,360.006,360.009.09%659,134
Feb 13, 20266,030.006,110.005,820.005,830.005,830.00-4.27%54,822
Feb 12, 20266,150.006,230.006,050.006,090.006,090.00-1.77%22,976
Feb 11, 20266,240.006,280.006,010.006,200.006,200.00-1.59%26,405
Feb 10, 20266,010.006,310.005,930.006,300.006,300.004.83%88,283
Feb 9, 20266,200.006,240.005,960.006,010.006,010.00-2.12%35,020
Feb 6, 20266,070.006,140.005,760.006,140.006,140.000.49%30,315
Feb 5, 20266,240.006,310.006,000.006,110.006,110.00-2.08%49,245
Feb 4, 20266,280.006,390.006,180.006,240.006,240.00-0.64%45,993
Feb 3, 20266,060.006,280.005,980.006,280.006,280.005.19%34,401
Feb 2, 20266,200.006,200.005,970.005,970.005,970.00-5.39%63,554
Jan 30, 20266,380.006,600.006,280.006,310.006,310.00-0.79%90,935
Jan 29, 20266,250.006,530.006,150.006,360.006,360.001.76%108,421
Jan 28, 20266,280.006,360.006,050.006,250.006,250.00-0.16%60,403
Jan 27, 20266,290.006,910.006,100.006,260.006,260.000.97%211,547
Jan 26, 20265,940.006,270.005,940.006,200.006,200.004.38%46,058
Jan 23, 20265,830.005,980.005,790.005,940.005,940.002.41%22,854
Jan 22, 20265,870.005,960.005,720.005,800.005,800.00-1.19%35,641
Jan 21, 20266,030.006,030.005,780.005,870.005,870.00-2.81%26,671
Jan 20, 20265,700.006,050.005,700.006,040.006,040.004.68%27,030
Jan 19, 20265,860.005,890.005,690.005,770.005,770.00-2.04%32,181
Jan 16, 20266,020.006,080.005,530.005,890.005,890.00-3.76%49,549
Jan 15, 20266,140.006,220.005,910.006,120.006,120.00-0.33%28,111
Jan 14, 20266,000.006,280.005,700.006,140.006,140.001.99%74,476
Jan 13, 20266,000.006,050.005,860.006,020.006,020.000.33%23,752
Jan 12, 20265,920.006,060.005,810.006,000.006,000.002.39%45,454
Jan 9, 20265,600.005,920.005,560.005,860.005,860.004.64%29,666
Jan 8, 20265,700.005,710.005,470.005,600.005,600.00-1.75%39,374
Jan 7, 20265,770.005,820.005,590.005,700.005,700.00-1.21%20,997
Jan 6, 20265,860.006,000.005,710.005,770.005,770.00-1.54%10,950
Jan 5, 20265,910.005,960.005,810.005,860.005,860.00-0.68%17,412
Jan 2, 20265,670.005,900.005,660.005,900.005,900.004.24%24,321
Dec 30, 20255,750.005,770.005,640.005,660.005,660.00-1.57%19,714
Dec 29, 20255,800.005,840.005,680.005,750.005,750.00-0.86%34,222
Dec 26, 20255,900.005,970.005,770.005,800.005,800.00-2.36%26,991
Dec 24, 20255,980.006,040.005,900.005,940.005,940.00-0.67%11,673
Dec 23, 20256,110.006,110.005,980.005,980.005,980.00-1.64%23,035
Dec 22, 20256,190.006,190.006,010.006,080.006,080.00-11,428
Dec 19, 20256,030.006,100.005,990.006,080.006,080.000.16%28,784
Dec 18, 20256,150.006,190.006,050.006,070.006,070.00-2.57%18,084
Dec 17, 20256,240.006,380.006,170.006,230.006,230.00-0.16%20,651
Dec 16, 20256,310.006,340.006,170.006,240.006,240.00-1.58%32,872
Dec 15, 20256,360.006,430.006,290.006,340.006,340.00-1.09%15,609
Dec 12, 20256,360.006,430.006,330.006,410.006,410.000.31%25,130
Dec 11, 20256,320.006,440.006,310.006,390.006,390.000.16%14,562
Dec 10, 20256,480.006,510.006,360.006,380.006,380.00-1.54%20,460
Dec 9, 20256,430.006,540.006,400.006,480.006,480.00-10,121
Dec 8, 20256,520.006,600.006,460.006,480.006,480.00-1.52%11,721
Dec 5, 20256,680.006,680.006,550.006,580.006,580.00-1.50%14,060
Dec 4, 20256,850.006,850.006,610.006,680.006,680.00-1.47%18,252
Dec 3, 20256,750.006,780.006,550.006,780.006,780.002.73%28,889
Dec 2, 20256,550.006,780.006,510.006,600.006,600.002.01%20,262
Dec 1, 20256,420.006,670.006,420.006,470.006,470.00-19,580
Nov 28, 20256,430.006,510.006,400.006,470.006,470.001.73%10,480
Nov 27, 20256,380.006,480.006,350.006,360.006,360.00-0.63%9,967
Nov 26, 20256,310.006,520.006,300.006,400.006,400.001.91%19,435
Nov 25, 20256,300.006,440.006,270.006,280.006,280.00-0.32%15,224
Nov 24, 20256,620.006,620.006,300.006,300.006,300.00-1.87%18,003
Nov 21, 20256,550.006,550.006,340.006,420.006,420.00-2.87%18,480
Nov 20, 20256,440.006,690.006,440.006,610.006,610.001.85%24,681
Nov 19, 20256,380.006,660.006,380.006,490.006,490.002.69%26,863
Nov 18, 20256,450.006,550.006,280.006,320.006,320.00-2.92%29,131
Nov 17, 20256,450.006,560.006,450.006,510.006,510.00-0.31%19,974
Nov 14, 20256,680.006,730.006,450.006,530.006,530.00-2.25%12,972
Nov 13, 20256,630.006,690.006,530.006,680.006,680.002.14%19,271
Nov 12, 20256,480.006,580.006,420.006,540.006,540.000.93%13,877
Nov 11, 20256,630.006,720.006,430.006,480.006,480.00-2.56%18,744
Nov 10, 20256,380.006,670.006,380.006,650.006,650.002.62%30,397
Nov 7, 20256,550.006,600.006,370.006,480.006,480.00-1.82%40,409
Nov 6, 20256,670.006,790.006,570.006,600.006,600.00-1.20%22,384
Nov 5, 20256,850.006,870.006,530.006,680.006,680.00-2.20%62,096
Nov 4, 20257,040.007,040.006,810.006,830.006,830.00-30,437
Nov 3, 20256,990.007,030.006,800.006,830.006,830.00-2.29%81,646
Oct 31, 20257,040.007,060.006,980.006,990.006,990.00-0.71%35,735
Oct 30, 20257,130.007,140.007,000.007,040.007,040.00-0.85%54,694
Oct 29, 20257,200.007,210.007,060.007,100.007,100.00-1.53%54,296
Oct 28, 20257,260.007,340.007,130.007,210.007,210.00-0.69%24,192
Oct 27, 20257,140.007,290.007,140.007,260.007,260.001.68%30,908
Oct 24, 20257,330.007,330.007,060.007,140.007,140.00-2.06%53,071
Oct 23, 20257,330.007,480.007,250.007,290.007,290.00-0.82%68,389
Oct 22, 20257,200.007,570.007,150.007,350.007,350.002.08%257,385
Oct 21, 20257,180.007,400.007,160.007,200.007,200.00-0.14%131,646
Oct 20, 20257,180.007,310.007,100.007,210.007,210.000.14%37,878
Oct 17, 20257,290.007,380.007,150.007,200.007,200.00-1.10%66,585
Oct 16, 20257,480.007,550.007,260.007,280.007,280.00-2.67%98,579
Oct 15, 20257,590.007,640.007,400.007,480.007,480.00-1.45%214,398
Oct 14, 20257,320.008,660.007,210.007,590.007,590.002.57%2,634,366
Oct 13, 20257,090.007,640.007,050.007,400.007,400.003.79%102,259
Oct 10, 20257,260.007,260.007,050.007,130.007,130.00-1.79%48,817