KRX · 465770 · stock
STX Green Logis Ltd (465770) stock price history
Every KRX trading session of STX Green Logis Ltd from Sep 21, 2023 to Sep 28, 2026: 731 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
465770 adjusted close, 2023 to 2026
- ₩27,200
- All time high, 2023
- ₩9,600
- 52 week high, ₩1,669 low
- 731
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
465770 key facts
- STX Green Logis Ltd (465770) closed at ₩2,490 on Sep 28, 2026 on KRX.
- 465770's all time high close is ₩27,200, set on Sep 21, 2023; its all time low close is ₩1,733 on Jun 26, 2026.
- 465770's 52 week range is ₩1,669 to ₩9,600.
- 465770 returned -66.0% over the year to Sep 28, 2026.
- Since Sep 21, 2023 465770 returned -91%, -54.7% a year compounded.
- 465770's deepest drawdown was -93.6% from Sep 21, 2023 to Jun 26, 2026.
- DataCedar holds 731 daily sessions of 465770 history from Sep 21, 2023 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
465770 price chart, 2023 to 2026
465770 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.0% |
| 3 months | +43.7% |
| 6 months | -59.6% |
| Year to date | -56.0% |
| 1 year | -66.0% |
| 3 years | -87.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 21, 2023 | -90.8% |
| Compound annual growth, 3.0 years | -54.7% |
465770 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩27,200 on Sep 21, 2023
- All time low close
- ₩1,733 on Jun 26, 2026
- 52 week high
- ₩9,600 on Mar 4, 2026
- 52 week low
- ₩1,669 on Jun 26, 2026
- Deepest drawdown
- -93.6% from Sep 21, 2023 to Jun 26, 2026, not yet recovered
- Best single session
- +30.0% on Jun 11, 2026
- Worst single session
- -29.9% on Jul 27, 2026
- Volatility, 1 year annualised
- 112.8%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, -29%
- Worst calendar year
- 2024, -36%
465770 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 21, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩5,670 | ₩9,600 | ₩1,669 | ₩2,490 | -56.0% | 194.1M | 181 |
| 2025 | ₩7,860 | ₩12,400 | ₩5,640 | ₩5,660 | -28.6% | 104.8M | 241 |
| 2024 | ₩12,500 | ₩17,010 | ₩6,920 | ₩7,930 | -35.7% | 198.8M | 244 |
| 2023 | ₩29,700 | ₩32,550 | ₩10,110 | ₩12,330 | n/a | 94.6M | 65 |
465770 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩2,490 | -23.1% |
| August 2026 | ₩3,240 | +4.5% |
| July 2026 | ₩3,100 | +64.4% |
| June 2026 | ₩1,886 | -38.8% |
| May 2026 | ₩3,080 | -28.7% |
| April 2026 | ₩4,320 | -39.6% |
| March 2026 | ₩7,150 | +20.8% |
| February 2026 | ₩5,920 | -6.2% |
| January 2026 | ₩6,310 | +11.5% |
| December 2025 | ₩5,660 | -12.5% |
| November 2025 | ₩6,470 | -7.4% |
| October 2025 | ₩6,990 | -4.9% |
About the 465770 data
Daily bars. 731 sessions from Sep 21, 2023 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/465770/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
465770 share price history
