STX Green Logis Ltd (KRX:465770)
South Korea
· Delayed Price · Currency is KRW 4,845.00
-130.00 (-2.61%)
Last updated: Apr 29, 2026, 1:17 PM KST
STX Green Logis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,990.00 | 5,050.00 | 4,945.00 | 4,975.00 | 4,975.00 | -0.50% | 79,224 |
| Apr 27, 2026 | 5,000.00 | 5,020.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.91% | 95,816 |
| Apr 24, 2026 | 4,905.00 | 4,970.00 | 4,790.00 | 4,955.00 | 4,955.00 | 0.10% | 271,780 |
| Apr 23, 2026 | 5,200.00 | 5,240.00 | 4,925.00 | 4,950.00 | 4,950.00 | -4.81% | 481,435 |
| Apr 22, 2026 | 5,970.00 | 5,970.00 | 4,995.00 | 5,200.00 | 5,200.00 | -13.19% | 1,474,797 |
| Apr 21, 2026 | 6,140.00 | 6,140.00 | 5,890.00 | 5,990.00 | 5,990.00 | -2.76% | 235,131 |
| Apr 20, 2026 | 6,220.00 | 6,410.00 | 6,110.00 | 6,160.00 | 6,160.00 | - | 331,470 |
| Apr 17, 2026 | 6,170.00 | 6,530.00 | 6,080.00 | 6,160.00 | 6,160.00 | - | 362,530 |
| Apr 16, 2026 | 6,110.00 | 6,400.00 | 6,010.00 | 6,160.00 | 6,160.00 | 1.15% | 284,614 |
| Apr 15, 2026 | 6,100.00 | 6,240.00 | 5,950.00 | 6,090.00 | 6,090.00 | -0.33% | 198,921 |
| Apr 14, 2026 | 6,270.00 | 6,280.00 | 6,020.00 | 6,110.00 | 6,110.00 | -2.55% | 212,107 |
| Apr 13, 2026 | 6,600.00 | 6,770.00 | 6,230.00 | 6,270.00 | 6,270.00 | -1.42% | 623,877 |
| Apr 10, 2026 | 5,930.00 | 7,170.00 | 5,910.00 | 6,360.00 | 6,360.00 | 6.71% | 4,133,502 |
| Apr 9, 2026 | 6,100.00 | 6,200.00 | 5,950.00 | 5,960.00 | 5,960.00 | 0.34% | 238,814 |
| Apr 8, 2026 | 5,990.00 | 6,080.00 | 5,900.00 | 5,940.00 | 5,940.00 | -4.96% | 416,403 |
| Apr 7, 2026 | 6,250.00 | 6,630.00 | 6,080.00 | 6,250.00 | 6,250.00 | -1.57% | 442,301 |
| Apr 6, 2026 | 6,650.00 | 6,660.00 | 6,320.00 | 6,350.00 | 6,350.00 | -4.22% | 224,481 |
| Apr 3, 2026 | 6,640.00 | 6,900.00 | 6,420.00 | 6,630.00 | 6,630.00 | -1.92% | 603,295 |
| Apr 2, 2026 | 6,400.00 | 7,540.00 | 6,120.00 | 6,760.00 | 6,760.00 | 5.63% | 3,421,193 |
| Apr 1, 2026 | 6,370.00 | 6,690.00 | 5,800.00 | 6,400.00 | 6,400.00 | -10.49% | 1,052,871 |
| Mar 31, 2026 | 6,070.00 | 7,860.00 | 5,870.00 | 7,150.00 | 7,150.00 | 18.18% | 5,728,386 |
| Mar 30, 2026 | 6,250.00 | 6,430.00 | 6,020.00 | 6,050.00 | 6,050.00 | 0.83% | 171,258 |
| Mar 27, 2026 | 6,150.00 | 6,280.00 | 5,880.00 | 6,000.00 | 6,000.00 | -2.60% | 157,108 |
| Mar 26, 2026 | 6,450.00 | 6,450.00 | 6,160.00 | 6,160.00 | 6,160.00 | -2.69% | 106,242 |
| Mar 25, 2026 | 6,200.00 | 6,390.00 | 6,120.00 | 6,330.00 | 6,330.00 | 1.12% | 118,540 |
| Mar 24, 2026 | 6,410.00 | 6,910.00 | 6,220.00 | 6,260.00 | 6,260.00 | -6.01% | 657,521 |
| Mar 23, 2026 | 7,110.00 | 7,430.00 | 6,660.00 | 6,660.00 | 6,660.00 | -3.06% | 1,449,305 |
| Mar 20, 2026 | 6,760.00 | 6,980.00 | 6,710.00 | 6,870.00 | 6,870.00 | -0.58% | 254,623 |
| Mar 19, 2026 | 7,140.00 | 7,470.00 | 6,890.00 | 6,910.00 | 6,910.00 | -0.43% | 625,527 |
| Mar 18, 2026 | 7,530.00 | 7,590.00 | 6,910.00 | 6,940.00 | 6,940.00 | -9.75% | 581,120 |
| Mar 17, 2026 | 7,410.00 | 8,640.00 | 7,030.00 | 7,690.00 | 7,690.00 | -1.16% | 5,060,036 |
| Mar 16, 2026 | 6,700.00 | 8,310.00 | 6,700.00 | 7,780.00 | 7,780.00 | 19.33% | 5,762,071 |
| Mar 13, 2026 | 6,530.00 | 7,250.00 | 6,450.00 | 6,520.00 | 6,520.00 | -0.31% | 1,499,169 |
| Mar 12, 2026 | 6,640.00 | 6,700.00 | 6,350.00 | 6,540.00 | 6,540.00 | 0.31% | 251,769 |
| Mar 11, 2026 | 6,730.00 | 6,880.00 | 6,500.00 | 6,520.00 | 6,520.00 | -3.69% | 326,570 |
| Mar 10, 2026 | 6,740.00 | 7,120.00 | 6,720.00 | 6,770.00 | 6,770.00 | -5.97% | 371,315 |
| Mar 9, 2026 | 7,500.00 | 7,750.00 | 6,950.00 | 7,200.00 | 7,200.00 | 0.42% | 905,652 |
| Mar 6, 2026 | 7,820.00 | 7,850.00 | 7,030.00 | 7,170.00 | 7,170.00 | -4.78% | 1,204,233 |
| Mar 5, 2026 | 6,910.00 | 8,660.00 | 6,340.00 | 7,530.00 | 7,530.00 | -9.82% | 4,023,747 |
| Mar 4, 2026 | 7,800.00 | 9,600.00 | 7,690.00 | 8,350.00 | 8,350.00 | 8.58% | 7,424,355 |
| Mar 3, 2026 | 7,530.00 | 7,690.00 | 7,100.00 | 7,690.00 | 7,690.00 | 29.90% | 1,266,950 |
| Feb 27, 2026 | 6,200.00 | 6,200.00 | 5,850.00 | 5,920.00 | 5,920.00 | -7.21% | 157,342 |
| Feb 26, 2026 | 6,450.00 | 6,460.00 | 6,230.00 | 6,380.00 | 6,380.00 | -1.09% | 62,996 |
| Feb 25, 2026 | 6,600.00 | 6,720.00 | 6,450.00 | 6,450.00 | 6,450.00 | -3.30% | 79,709 |
| Feb 24, 2026 | 6,830.00 | 6,980.00 | 6,580.00 | 6,670.00 | 6,670.00 | -2.34% | 133,129 |
| Feb 23, 2026 | 6,800.00 | 7,200.00 | 6,400.00 | 6,830.00 | 6,830.00 | -0.87% | 433,119 |
| Feb 20, 2026 | 6,420.00 | 7,060.00 | 6,380.00 | 6,890.00 | 6,890.00 | 8.33% | 446,317 |
| Feb 19, 2026 | 6,070.00 | 6,800.00 | 5,960.00 | 6,360.00 | 6,360.00 | 9.09% | 659,134 |
| Feb 13, 2026 | 6,030.00 | 6,110.00 | 5,820.00 | 5,830.00 | 5,830.00 | -4.27% | 54,822 |
| Feb 12, 2026 | 6,150.00 | 6,230.00 | 6,050.00 | 6,090.00 | 6,090.00 | -1.77% | 22,976 |
| Feb 11, 2026 | 6,240.00 | 6,280.00 | 6,010.00 | 6,200.00 | 6,200.00 | -1.59% | 26,405 |
| Feb 10, 2026 | 6,010.00 | 6,310.00 | 5,930.00 | 6,300.00 | 6,300.00 | 4.83% | 88,283 |
| Feb 9, 2026 | 6,200.00 | 6,240.00 | 5,960.00 | 6,010.00 | 6,010.00 | -2.12% | 35,020 |
| Feb 6, 2026 | 6,070.00 | 6,140.00 | 5,760.00 | 6,140.00 | 6,140.00 | 0.49% | 30,315 |
| Feb 5, 2026 | 6,240.00 | 6,310.00 | 6,000.00 | 6,110.00 | 6,110.00 | -2.08% | 49,245 |
| Feb 4, 2026 | 6,280.00 | 6,390.00 | 6,180.00 | 6,240.00 | 6,240.00 | -0.64% | 45,993 |
| Feb 3, 2026 | 6,060.00 | 6,280.00 | 5,980.00 | 6,280.00 | 6,280.00 | 5.19% | 34,401 |
| Feb 2, 2026 | 6,200.00 | 6,200.00 | 5,970.00 | 5,970.00 | 5,970.00 | -5.39% | 63,554 |
| Jan 30, 2026 | 6,380.00 | 6,600.00 | 6,280.00 | 6,310.00 | 6,310.00 | -0.79% | 90,935 |
| Jan 29, 2026 | 6,250.00 | 6,530.00 | 6,150.00 | 6,360.00 | 6,360.00 | 1.76% | 108,421 |
| Jan 28, 2026 | 6,280.00 | 6,360.00 | 6,050.00 | 6,250.00 | 6,250.00 | -0.16% | 60,403 |
| Jan 27, 2026 | 6,290.00 | 6,910.00 | 6,100.00 | 6,260.00 | 6,260.00 | 0.97% | 211,547 |
| Jan 26, 2026 | 5,940.00 | 6,270.00 | 5,940.00 | 6,200.00 | 6,200.00 | 4.38% | 46,058 |
| Jan 23, 2026 | 5,830.00 | 5,980.00 | 5,790.00 | 5,940.00 | 5,940.00 | 2.41% | 22,854 |
| Jan 22, 2026 | 5,870.00 | 5,960.00 | 5,720.00 | 5,800.00 | 5,800.00 | -1.19% | 35,641 |
| Jan 21, 2026 | 6,030.00 | 6,030.00 | 5,780.00 | 5,870.00 | 5,870.00 | -2.81% | 26,671 |
| Jan 20, 2026 | 5,700.00 | 6,050.00 | 5,700.00 | 6,040.00 | 6,040.00 | 4.68% | 27,030 |
| Jan 19, 2026 | 5,860.00 | 5,890.00 | 5,690.00 | 5,770.00 | 5,770.00 | -2.04% | 32,181 |
| Jan 16, 2026 | 6,020.00 | 6,080.00 | 5,530.00 | 5,890.00 | 5,890.00 | -3.76% | 49,549 |
| Jan 15, 2026 | 6,140.00 | 6,220.00 | 5,910.00 | 6,120.00 | 6,120.00 | -0.33% | 28,111 |
| Jan 14, 2026 | 6,000.00 | 6,280.00 | 5,700.00 | 6,140.00 | 6,140.00 | 1.99% | 74,476 |
| Jan 13, 2026 | 6,000.00 | 6,050.00 | 5,860.00 | 6,020.00 | 6,020.00 | 0.33% | 23,752 |
| Jan 12, 2026 | 5,920.00 | 6,060.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2.39% | 45,454 |
| Jan 9, 2026 | 5,600.00 | 5,920.00 | 5,560.00 | 5,860.00 | 5,860.00 | 4.64% | 29,666 |
| Jan 8, 2026 | 5,700.00 | 5,710.00 | 5,470.00 | 5,600.00 | 5,600.00 | -1.75% | 39,374 |
| Jan 7, 2026 | 5,770.00 | 5,820.00 | 5,590.00 | 5,700.00 | 5,700.00 | -1.21% | 20,997 |
| Jan 6, 2026 | 5,860.00 | 6,000.00 | 5,710.00 | 5,770.00 | 5,770.00 | -1.54% | 10,950 |
| Jan 5, 2026 | 5,910.00 | 5,960.00 | 5,810.00 | 5,860.00 | 5,860.00 | -0.68% | 17,412 |
| Jan 2, 2026 | 5,670.00 | 5,900.00 | 5,660.00 | 5,900.00 | 5,900.00 | 4.24% | 24,321 |
| Dec 30, 2025 | 5,750.00 | 5,770.00 | 5,640.00 | 5,660.00 | 5,660.00 | -1.57% | 19,714 |
| Dec 29, 2025 | 5,800.00 | 5,840.00 | 5,680.00 | 5,750.00 | 5,750.00 | -0.86% | 34,222 |
| Dec 26, 2025 | 5,900.00 | 5,970.00 | 5,770.00 | 5,800.00 | 5,800.00 | -2.36% | 26,991 |
| Dec 24, 2025 | 5,980.00 | 6,040.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.67% | 11,673 |
| Dec 23, 2025 | 6,110.00 | 6,110.00 | 5,980.00 | 5,980.00 | 5,980.00 | -1.64% | 23,035 |
| Dec 22, 2025 | 6,190.00 | 6,190.00 | 6,010.00 | 6,080.00 | 6,080.00 | - | 11,428 |
| Dec 19, 2025 | 6,030.00 | 6,100.00 | 5,990.00 | 6,080.00 | 6,080.00 | 0.16% | 28,784 |
| Dec 18, 2025 | 6,150.00 | 6,190.00 | 6,050.00 | 6,070.00 | 6,070.00 | -2.57% | 18,084 |
| Dec 17, 2025 | 6,240.00 | 6,380.00 | 6,170.00 | 6,230.00 | 6,230.00 | -0.16% | 20,651 |
| Dec 16, 2025 | 6,310.00 | 6,340.00 | 6,170.00 | 6,240.00 | 6,240.00 | -1.58% | 32,872 |
| Dec 15, 2025 | 6,360.00 | 6,430.00 | 6,290.00 | 6,340.00 | 6,340.00 | -1.09% | 15,609 |
| Dec 12, 2025 | 6,360.00 | 6,430.00 | 6,330.00 | 6,410.00 | 6,410.00 | 0.31% | 25,130 |
| Dec 11, 2025 | 6,320.00 | 6,440.00 | 6,310.00 | 6,390.00 | 6,390.00 | 0.16% | 14,562 |
| Dec 10, 2025 | 6,480.00 | 6,510.00 | 6,360.00 | 6,380.00 | 6,380.00 | -1.54% | 20,460 |
| Dec 9, 2025 | 6,430.00 | 6,540.00 | 6,400.00 | 6,480.00 | 6,480.00 | - | 10,121 |
| Dec 8, 2025 | 6,520.00 | 6,600.00 | 6,460.00 | 6,480.00 | 6,480.00 | -1.52% | 11,721 |
| 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% | 28,889 |
| Dec 2, 2025 | 6,550.00 | 6,780.00 | 6,510.00 | 6,600.00 | 6,600.00 | 2.01% | 20,262 |
| Dec 1, 2025 | 6,420.00 | 6,670.00 | 6,420.00 | 6,470.00 | 6,470.00 | - | 19,580 |