ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 90,100.00 | 95,300.00 | 90,000.00 | 93,900.00 | 93,067.31 | 481,184 |
| 2024-07-25 | 91,100.00 | 93,200.00 | 86,000.00 | 89,000.00 | 88,210.76 | 362,171 |
| 2024-07-24 | 89,000.00 | 93,100.00 | 88,700.00 | 91,700.00 | 90,886.82 | 227,460 |
| 2024-07-23 | 89,200.00 | 92,400.00 | 88,200.00 | 88,500.00 | 87,715.20 | 250,245 |
| 2024-07-22 | 92,000.00 | 92,500.00 | 87,400.00 | 89,100.00 | 88,309.88 | 223,641 |
| 2024-07-19 | 95,200.00 | 98,900.00 | 90,400.00 | 91,000.00 | 90,193.03 | 476,262 |
| 2024-07-18 | 93,500.00 | 98,000.00 | 92,000.00 | 96,000.00 | 95,148.69 | 449,579 |
| 2024-07-17 | 92,000.00 | 95,300.00 | 91,600.00 | 93,100.00 | 92,274.41 | 173,922 |
| 2024-07-16 | 94,500.00 | 94,900.00 | 89,800.00 | 92,000.00 | 91,184.16 | 235,157 |
| 2024-07-15 | 94,800.00 | 96,000.00 | 93,400.00 | 93,900.00 | 93,067.31 | 180,188 |
| 2024-07-12 | 94,400.00 | 97,300.00 | 94,200.00 | 94,800.00 | 93,959.33 | 230,805 |
| 2024-07-11 | 97,000.00 | 97,000.00 | 92,300.00 | 94,400.00 | 93,562.88 | 202,681 |
| 2024-07-10 | 95,400.00 | 98,800.00 | 94,600.00 | 96,400.00 | 95,545.14 | 467,317 |
| 2024-07-09 | 90,800.00 | 95,800.00 | 90,500.00 | 93,300.00 | 92,472.63 | 334,401 |
| 2024-07-08 | 92,400.00 | 95,100.00 | 90,900.00 | 92,200.00 | 91,382.39 | 378,715 |
| 2024-07-05 | 83,600.00 | 92,400.00 | 83,000.00 | 92,100.00 | 91,283.27 | 560,567 |
| 2024-07-04 | 84,500.00 | 86,500.00 | 83,500.00 | 83,800.00 | 83,056.88 | 119,709 |
| 2024-07-03 | 87,700.00 | 87,800.00 | 84,300.00 | 85,100.00 | 84,345.35 | 157,358 |
| 2024-07-02 | 89,600.00 | 89,700.00 | 85,500.00 | 87,600.00 | 86,823.18 | 170,346 |
| 2024-07-01 | 85,000.00 | 90,100.00 | 84,400.00 | 89,800.00 | 89,003.67 | 167,973 |
| 2024-06-28 | 87,500.00 | 87,500.00 | 85,000.00 | 85,500.00 | 84,741.80 | 136,913 |
| 2024-06-27 | 87,300.00 | 88,500.00 | 85,600.00 | 86,900.00 | 86,129.39 | 126,612 |
| 2024-06-26 | 88,000.00 | 88,400.00 | 85,600.00 | 86,100.00 | 85,336.48 | 109,258 |
| 2024-06-25 | 88,400.00 | 89,000.00 | 85,200.00 | 87,100.00 | 86,327.61 | 174,196 |
| 2024-06-24 | 94,900.00 | 95,700.00 | 87,300.00 | 87,400.00 | 86,624.95 | 313,664 |
| 2024-06-21 | 93,400.00 | 96,400.00 | 92,500.00 | 92,800.00 | 91,977.07 | 217,863 |
| 2024-06-20 | 92,500.00 | 96,700.00 | 92,300.00 | 92,900.00 | 92,076.18 | 348,826 |
| 2024-06-19 | 91,100.00 | 94,200.00 | 91,000.00 | 92,300.00 | 91,481.50 | 198,913 |
| 2024-06-18 | 92,800.00 | 93,500.00 | 88,700.00 | 92,300.00 | 91,481.50 | 359,239 |
| 2024-06-17 | 93,000.00 | 93,700.00 | 91,600.00 | 92,400.00 | 91,580.61 | 182,337 |
| 2024-06-14 | 95,200.00 | 95,200.00 | 92,800.00 | 92,800.00 | 91,977.07 | 209,505 |
| 2024-06-13 | 95,900.00 | 97,800.00 | 92,800.00 | 94,200.00 | 93,364.65 | 531,512 |
| 2024-06-12 | 104,800.00 | 106,700.00 | 91,700.00 | 94,300.00 | 93,463.76 | 1,056,230 |
| 2024-06-11 | 107,300.00 | 112,700.00 | 104,300.00 | 104,800.00 | 103,870.65 | 618,415 |
| 2024-06-10 | 106,400.00 | 111,300.00 | 104,000.00 | 104,500.00 | 103,573.31 | 542,999 |
| 2024-06-07 | 95,900.00 | 110,800.00 | 93,500.00 | 109,600.00 | 108,628.09 | 1,572,665 |
| 2024-06-05 | 97,800.00 | 97,800.00 | 93,800.00 | 94,900.00 | 94,058.44 | 163,984 |
| 2024-06-04 | 93,000.00 | 97,600.00 | 91,300.00 | 96,300.00 | 95,446.03 | 340,388 |
| 2024-06-03 | 91,800.00 | 93,800.00 | 89,800.00 | 90,900.00 | 90,093.92 | 135,328 |
| 2024-05-31 | 91,200.00 | 91,400.00 | 88,800.00 | 91,000.00 | 90,193.03 | 117,899 |
| 2024-05-30 | 88,600.00 | 91,400.00 | 88,300.00 | 91,200.00 | 90,391.25 | 100,276 |
| 2024-05-29 | 93,300.00 | 93,300.00 | 89,100.00 | 89,500.00 | 88,706.33 | 170,167 |
| 2024-05-28 | 92,000.00 | 95,900.00 | 90,500.00 | 93,300.00 | 92,472.63 | 311,461 |
| 2024-05-27 | 92,100.00 | 92,100.00 | 87,200.00 | 89,500.00 | 88,706.33 | 402,234 |
| 2024-05-24 | 95,400.00 | 96,000.00 | 92,500.00 | 94,100.00 | 93,265.54 | 226,781 |
| 2024-05-23 | 99,800.00 | 100,000.00 | 97,100.00 | 97,500.00 | 96,635.39 | 108,669 |
| 2024-05-22 | 100,100.00 | 100,400.00 | 97,800.00 | 98,800.00 | 97,923.86 | 152,914 |
| 2024-05-21 | 100,600.00 | 103,900.00 | 99,500.00 | 100,100.00 | 99,212.33 | 203,279 |
| 2024-05-20 | 101,000.00 | 101,000.00 | 96,400.00 | 100,000.00 | 99,113.22 | 470,754 |
| 2024-05-17 | 94,700.00 | 103,000.00 | 93,900.00 | 101,800.00 | 100,897.26 | 494,523 |
| 2024-05-16 | 98,700.00 | 99,200.00 | 95,800.00 | 96,100.00 | 95,247.80 | 214,400 |
| 2024-05-14 | 93,200.00 | 98,100.00 | 91,600.00 | 96,000.00 | 95,148.69 | 319,725 |
| 2024-05-13 | 91,500.00 | 94,800.00 | 89,200.00 | 91,200.00 | 90,391.25 | 193,684 |
| 2024-05-10 | 92,500.00 | 93,300.00 | 91,200.00 | 91,200.00 | 90,391.25 | 115,818 |
| 2024-05-09 | 92,700.00 | 93,300.00 | 89,800.00 | 92,600.00 | 91,778.84 | 221,182 |
| 2024-05-08 | 97,700.00 | 98,500.00 | 92,100.00 | 92,800.00 | 91,977.07 | 359,233 |
| 2024-05-07 | 101,100.00 | 103,100.00 | 96,100.00 | 99,800.00 | 98,914.99 | 561,203 |
| 2024-05-03 | 89,400.00 | 97,000.00 | 88,600.00 | 96,500.00 | 95,644.26 | 428,919 |
| 2024-05-02 | 93,100.00 | 95,400.00 | 85,000.00 | 88,800.00 | 88,012.54 | 420,082 |
| 2024-04-30 | 89,800.00 | 99,000.00 | 88,800.00 | 93,400.00 | 92,571.75 | 807,253 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.