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 |