STX Green Logis Ltd (KRX:465770)
South Korea
· Delayed Price · Currency is KRW 6,580.00
-100.00 (-1.50%)
At close: Dec 5, 2025
STX Green Logis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,680.00 | 6,680.00 | 6,550.00 | 6,580.00 | 6,580.00 | -1.50% | 14,060 |
| Dec 4, 2025 | 6,850.00 | 6,850.00 | 6,610.00 | 6,680.00 | 6,680.00 | -1.47% | 18,252 |
| Dec 3, 2025 | 6,750.00 | 6,780.00 | 6,550.00 | 6,780.00 | 6,780.00 | 2.73% | 27,934 |
| Dec 2, 2025 | 6,550.00 | 6,780.00 | 6,510.00 | 6,600.00 | 6,600.00 | 2.01% | 18,885 |
| Dec 1, 2025 | 6,420.00 | 6,670.00 | 6,420.00 | 6,470.00 | 6,470.00 | - | 19,528 |
| Nov 28, 2025 | 6,430.00 | 6,510.00 | 6,400.00 | 6,470.00 | 6,470.00 | 1.73% | 10,480 |
| Nov 27, 2025 | 6,380.00 | 6,480.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.63% | 9,966 |
| Nov 26, 2025 | 6,310.00 | 6,520.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.91% | 19,385 |
| Nov 25, 2025 | 6,300.00 | 6,440.00 | 6,270.00 | 6,280.00 | 6,280.00 | -0.32% | 15,224 |
| Nov 24, 2025 | 6,620.00 | 6,620.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.87% | 17,987 |
| Nov 21, 2025 | 6,550.00 | 6,550.00 | 6,340.00 | 6,420.00 | 6,420.00 | -2.87% | 18,472 |
| Nov 20, 2025 | 6,440.00 | 6,690.00 | 6,440.00 | 6,610.00 | 6,610.00 | 1.85% | 24,681 |
| Nov 19, 2025 | 6,380.00 | 6,660.00 | 6,380.00 | 6,490.00 | 6,490.00 | 2.69% | 26,863 |
| Nov 18, 2025 | 6,450.00 | 6,550.00 | 6,280.00 | 6,320.00 | 6,320.00 | -2.92% | 29,131 |
| Nov 17, 2025 | 6,450.00 | 6,560.00 | 6,450.00 | 6,510.00 | 6,510.00 | -0.31% | 19,974 |
| Nov 14, 2025 | 6,680.00 | 6,730.00 | 6,450.00 | 6,530.00 | 6,530.00 | -2.25% | 12,972 |
| Nov 13, 2025 | 6,630.00 | 6,690.00 | 6,530.00 | 6,680.00 | 6,680.00 | 2.14% | 19,271 |
| Nov 12, 2025 | 6,480.00 | 6,580.00 | 6,420.00 | 6,540.00 | 6,540.00 | 0.93% | 13,877 |
| Nov 11, 2025 | 6,630.00 | 6,720.00 | 6,430.00 | 6,480.00 | 6,480.00 | -2.56% | 18,744 |
| Nov 10, 2025 | 6,380.00 | 6,670.00 | 6,380.00 | 6,650.00 | 6,650.00 | 2.62% | 30,397 |
| Nov 7, 2025 | 6,550.00 | 6,600.00 | 6,370.00 | 6,480.00 | 6,480.00 | -1.82% | 40,409 |
| Nov 6, 2025 | 6,670.00 | 6,790.00 | 6,570.00 | 6,600.00 | 6,600.00 | -1.20% | 22,384 |
| Nov 5, 2025 | 6,850.00 | 6,870.00 | 6,530.00 | 6,680.00 | 6,680.00 | -2.20% | 62,096 |
| Nov 4, 2025 | 7,040.00 | 7,040.00 | 6,810.00 | 6,830.00 | 6,830.00 | - | 30,437 |
| Nov 3, 2025 | 6,990.00 | 7,030.00 | 6,800.00 | 6,830.00 | 6,830.00 | -2.29% | 81,646 |
| Oct 31, 2025 | 7,040.00 | 7,060.00 | 6,980.00 | 6,990.00 | 6,990.00 | -0.71% | 35,735 |
| Oct 30, 2025 | 7,130.00 | 7,140.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.85% | 54,694 |
| Oct 29, 2025 | 7,200.00 | 7,210.00 | 7,060.00 | 7,100.00 | 7,100.00 | -1.53% | 54,296 |
| Oct 28, 2025 | 7,260.00 | 7,340.00 | 7,130.00 | 7,210.00 | 7,210.00 | -0.69% | 24,192 |
| Oct 27, 2025 | 7,140.00 | 7,290.00 | 7,140.00 | 7,260.00 | 7,260.00 | 1.68% | 30,908 |
| Oct 24, 2025 | 7,330.00 | 7,330.00 | 7,060.00 | 7,140.00 | 7,140.00 | -2.06% | 53,071 |
| Oct 23, 2025 | 7,330.00 | 7,480.00 | 7,250.00 | 7,290.00 | 7,290.00 | -0.82% | 68,389 |
| Oct 22, 2025 | 7,200.00 | 7,570.00 | 7,150.00 | 7,350.00 | 7,350.00 | 2.08% | 257,385 |
| Oct 21, 2025 | 7,180.00 | 7,400.00 | 7,160.00 | 7,200.00 | 7,200.00 | -0.14% | 131,646 |
| Oct 20, 2025 | 7,180.00 | 7,310.00 | 7,100.00 | 7,210.00 | 7,210.00 | 0.14% | 37,878 |
| Oct 17, 2025 | 7,290.00 | 7,380.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.10% | 66,585 |
| Oct 16, 2025 | 7,480.00 | 7,550.00 | 7,260.00 | 7,280.00 | 7,280.00 | -2.67% | 98,579 |
| Oct 15, 2025 | 7,590.00 | 7,640.00 | 7,400.00 | 7,480.00 | 7,480.00 | -1.45% | 214,398 |
| Oct 14, 2025 | 7,320.00 | 8,660.00 | 7,210.00 | 7,590.00 | 7,590.00 | 2.57% | 2,634,366 |
| Oct 13, 2025 | 7,090.00 | 7,640.00 | 7,050.00 | 7,400.00 | 7,400.00 | 3.79% | 102,259 |
| Oct 10, 2025 | 7,260.00 | 7,260.00 | 7,050.00 | 7,130.00 | 7,130.00 | -1.79% | 48,817 |
| Oct 2, 2025 | 7,330.00 | 7,380.00 | 7,240.00 | 7,260.00 | 7,260.00 | -0.95% | 28,931 |
| Oct 1, 2025 | 7,390.00 | 7,390.00 | 7,300.00 | 7,330.00 | 7,330.00 | -0.27% | 22,017 |
| Sep 30, 2025 | 7,440.00 | 7,480.00 | 7,320.00 | 7,350.00 | 7,350.00 | -1.21% | 13,165 |
| Sep 29, 2025 | 7,370.00 | 7,550.00 | 7,370.00 | 7,440.00 | 7,440.00 | 1.50% | 13,963 |
| Sep 26, 2025 | 7,380.00 | 7,490.00 | 7,290.00 | 7,330.00 | 7,330.00 | -1.21% | 23,149 |
| Sep 25, 2025 | 7,510.00 | 7,510.00 | 7,420.00 | 7,420.00 | 7,420.00 | -1.20% | 13,026 |
| Sep 24, 2025 | 7,470.00 | 7,530.00 | 7,350.00 | 7,510.00 | 7,510.00 | 1.21% | 26,673 |
| Sep 23, 2025 | 7,510.00 | 7,510.00 | 7,400.00 | 7,420.00 | 7,420.00 | -1.33% | 37,137 |
| Sep 22, 2025 | 7,570.00 | 7,600.00 | 7,500.00 | 7,520.00 | 7,520.00 | -0.66% | 27,239 |
| Sep 19, 2025 | 7,700.00 | 7,700.00 | 7,520.00 | 7,570.00 | 7,570.00 | -1.69% | 45,273 |
| Sep 18, 2025 | 7,680.00 | 7,820.00 | 7,680.00 | 7,700.00 | 7,700.00 | -0.13% | 34,780 |
| Sep 17, 2025 | 7,830.00 | 7,930.00 | 7,660.00 | 7,710.00 | 7,710.00 | -0.39% | 26,293 |
| Sep 16, 2025 | 7,710.00 | 7,840.00 | 7,680.00 | 7,740.00 | 7,740.00 | 0.39% | 24,211 |
| Sep 15, 2025 | 7,820.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | -1.41% | 28,662 |
| Sep 12, 2025 | 7,890.00 | 7,900.00 | 7,760.00 | 7,820.00 | 7,820.00 | -0.38% | 42,253 |
| Sep 11, 2025 | 7,770.00 | 8,000.00 | 7,770.00 | 7,850.00 | 7,850.00 | 1.03% | 49,722 |
| Sep 10, 2025 | 7,780.00 | 7,830.00 | 7,670.00 | 7,770.00 | 7,770.00 | 0.65% | 26,460 |
| Sep 9, 2025 | 7,750.00 | 7,830.00 | 7,640.00 | 7,720.00 | 7,720.00 | -0.39% | 23,467 |
| Sep 8, 2025 | 7,660.00 | 7,860.00 | 7,560.00 | 7,750.00 | 7,750.00 | 0.26% | 29,199 |
| Sep 5, 2025 | 7,970.00 | 7,970.00 | 7,720.00 | 7,730.00 | 7,730.00 | -2.77% | 22,023 |
| Sep 4, 2025 | 7,850.00 | 8,000.00 | 7,780.00 | 7,950.00 | 7,950.00 | 1.27% | 41,344 |
| Sep 3, 2025 | 7,750.00 | 7,870.00 | 7,620.00 | 7,850.00 | 7,850.00 | 1.29% | 36,504 |
| Sep 2, 2025 | 7,480.00 | 7,800.00 | 7,440.00 | 7,750.00 | 7,750.00 | 2.65% | 53,427 |
| Sep 1, 2025 | 7,300.00 | 8,200.00 | 7,300.00 | 7,550.00 | 7,550.00 | 3.42% | 267,445 |
| Aug 29, 2025 | 7,390.00 | 7,430.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.22% | 40,758 |
| Aug 28, 2025 | 7,480.00 | 7,490.00 | 7,310.00 | 7,390.00 | 7,390.00 | -0.14% | 22,500 |
| Aug 27, 2025 | 7,470.00 | 7,470.00 | 7,200.00 | 7,400.00 | 7,400.00 | -0.94% | 29,422 |
| Aug 26, 2025 | 7,600.00 | 7,680.00 | 7,440.00 | 7,470.00 | 7,470.00 | -1.71% | 24,448 |
| Aug 25, 2025 | 7,690.00 | 7,730.00 | 7,580.00 | 7,600.00 | 7,600.00 | 0.80% | 26,718 |
| Aug 22, 2025 | 7,570.00 | 7,690.00 | 7,510.00 | 7,540.00 | 7,540.00 | -0.40% | 25,113 |
| Aug 21, 2025 | 7,500.00 | 7,740.00 | 7,500.00 | 7,570.00 | 7,570.00 | -0.26% | 21,633 |
| Aug 20, 2025 | 7,690.00 | 7,720.00 | 7,500.00 | 7,590.00 | 7,590.00 | -1.94% | 39,834 |
| Aug 19, 2025 | 7,790.00 | 7,890.00 | 7,740.00 | 7,740.00 | 7,740.00 | -1.15% | 33,645 |
| Aug 18, 2025 | 7,900.00 | 8,070.00 | 7,790.00 | 7,830.00 | 7,830.00 | -2.25% | 90,145 |
| Aug 14, 2025 | 7,950.00 | 8,720.00 | 7,800.00 | 8,010.00 | 8,010.00 | 1.01% | 510,008 |
| Aug 13, 2025 | 7,970.00 | 8,020.00 | 7,890.00 | 7,930.00 | 7,930.00 | 0.13% | 23,308 |
| Aug 12, 2025 | 7,850.00 | 8,040.00 | 7,850.00 | 7,920.00 | 7,920.00 | - | 22,914 |
| Aug 11, 2025 | 7,940.00 | 8,030.00 | 7,850.00 | 7,920.00 | 7,920.00 | -1.12% | 36,335 |
| Aug 8, 2025 | 8,000.00 | 8,060.00 | 7,930.00 | 8,010.00 | 8,010.00 | 0.13% | 24,108 |
| Aug 7, 2025 | 8,000.00 | 8,050.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 19,340 |
| Aug 6, 2025 | 7,980.00 | 8,040.00 | 7,890.00 | 8,000.00 | 8,000.00 | 0.13% | 37,894 |
| Aug 5, 2025 | 7,840.00 | 8,010.00 | 7,800.00 | 7,990.00 | 7,990.00 | 1.91% | 36,019 |
| Aug 4, 2025 | 7,720.00 | 7,930.00 | 7,630.00 | 7,840.00 | 7,840.00 | 1.42% | 30,204 |
| Aug 1, 2025 | 8,080.00 | 8,090.00 | 7,730.00 | 7,730.00 | 7,730.00 | -4.92% | 72,522 |
| Jul 31, 2025 | 8,020.00 | 8,320.00 | 8,000.00 | 8,130.00 | 8,130.00 | 1.37% | 93,901 |
| Jul 30, 2025 | 8,050.00 | 8,070.00 | 7,980.00 | 8,020.00 | 8,020.00 | 0.50% | 29,903 |
| Jul 29, 2025 | 7,960.00 | 7,990.00 | 7,860.00 | 7,980.00 | 7,980.00 | 0.63% | 24,958 |
| Jul 28, 2025 | 8,050.00 | 8,100.00 | 7,910.00 | 7,930.00 | 7,930.00 | -0.88% | 41,008 |
| Jul 25, 2025 | 8,010.00 | 8,070.00 | 7,930.00 | 8,000.00 | 8,000.00 | -0.12% | 26,606 |
| Jul 24, 2025 | 7,900.00 | 8,150.00 | 7,870.00 | 8,010.00 | 8,010.00 | 1.26% | 44,951 |
| Jul 23, 2025 | 7,810.00 | 7,980.00 | 7,780.00 | 7,910.00 | 7,910.00 | 0.38% | 37,854 |
| Jul 22, 2025 | 7,950.00 | 7,980.00 | 7,760.00 | 7,880.00 | 7,880.00 | -0.88% | 76,330 |
| Jul 21, 2025 | 8,000.00 | 8,040.00 | 7,920.00 | 7,950.00 | 7,950.00 | -0.75% | 44,237 |
| Jul 18, 2025 | 8,010.00 | 8,070.00 | 7,940.00 | 8,010.00 | 8,010.00 | 0.13% | 41,341 |
| Jul 17, 2025 | 8,080.00 | 8,080.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 47,688 |
| Jul 16, 2025 | 8,100.00 | 8,100.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.11% | 57,528 |
| Jul 15, 2025 | 8,020.00 | 8,120.00 | 7,980.00 | 8,090.00 | 8,090.00 | 0.12% | 125,962 |
| Jul 14, 2025 | 8,190.00 | 8,210.00 | 8,050.00 | 8,080.00 | 8,080.00 | -1.34% | 69,087 |
| Jul 11, 2025 | 8,230.00 | 8,320.00 | 8,140.00 | 8,190.00 | 8,190.00 | -0.49% | 69,585 |