ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 85,900.00 | 89,000.00 | 85,900.00 | 88,900.00 | 88,111.65 | 98,800 |
| 2024-04-26 | 86,300.00 | 87,800.00 | 85,000.00 | 85,700.00 | 84,940.03 | 73,713 |
| 2024-04-25 | 87,800.00 | 89,000.00 | 86,300.00 | 86,400.00 | 85,633.82 | 79,024 |
| 2024-04-24 | 87,800.00 | 88,800.00 | 86,700.00 | 88,600.00 | 87,814.31 | 167,929 |
| 2024-04-23 | 84,800.00 | 88,800.00 | 83,900.00 | 87,700.00 | 86,922.29 | 170,966 |
| 2024-04-22 | 83,000.00 | 87,800.00 | 83,000.00 | 84,400.00 | 83,651.56 | 246,296 |
| 2024-04-19 | 84,400.00 | 84,400.00 | 80,600.00 | 82,200.00 | 81,471.07 | 138,152 |
| 2024-04-18 | 80,900.00 | 83,700.00 | 80,900.00 | 83,300.00 | 82,561.31 | 101,685 |
| 2024-04-17 | 82,500.00 | 83,100.00 | 80,200.00 | 80,900.00 | 80,182.59 | 73,741 |
| 2024-04-16 | 81,900.00 | 83,500.00 | 80,100.00 | 82,000.00 | 81,272.84 | 82,361 |
| 2024-04-15 | 82,000.00 | 84,900.00 | 82,000.00 | 82,400.00 | 81,669.29 | 124,895 |
| 2024-04-12 | 80,700.00 | 84,100.00 | 79,900.00 | 83,300.00 | 82,561.31 | 176,317 |
| 2024-04-11 | 78,700.00 | 80,300.00 | 76,900.00 | 80,300.00 | 79,587.91 | 129,978 |
| 2024-04-09 | 79,200.00 | 82,100.00 | 78,500.00 | 81,100.00 | 80,380.82 | 136,189 |
| 2024-04-08 | 80,500.00 | 80,500.00 | 77,900.00 | 79,000.00 | 78,299.44 | 93,729 |
| 2024-04-05 | 77,700.00 | 80,600.00 | 77,700.00 | 79,800.00 | 79,092.35 | 104,389 |
| 2024-04-04 | 78,900.00 | 80,200.00 | 78,000.00 | 79,800.00 | 79,092.35 | 157,045 |
| 2024-04-03 | 79,600.00 | 81,200.00 | 76,400.00 | 78,700.00 | 78,002.10 | 429,545 |
| 2024-04-02 | 90,100.00 | 90,200.00 | 80,500.00 | 81,200.00 | 80,479.93 | 561,293 |
| 2024-04-01 | 90,200.00 | 93,800.00 | 89,000.00 | 90,100.00 | 89,301.01 | 269,158 |
| 2024-03-29 | 92,200.00 | 92,300.00 | 88,600.00 | 88,800.00 | 88,012.54 | 197,184 |
| 2024-03-28 | 88,200.00 | 91,100.00 | 86,700.00 | 90,400.00 | 89,598.35 | 218,113 |
| 2024-03-27 | 92,300.00 | 92,500.00 | 86,500.00 | 88,200.00 | 87,417.86 | 258,996 |
| 2024-03-26 | 91,300.00 | 92,600.00 | 89,100.00 | 90,400.00 | 89,598.35 | 277,816 |
| 2024-03-25 | 88,900.00 | 94,300.00 | 87,200.00 | 92,100.00 | 91,283.27 | 376,669 |
| 2024-03-22 | 91,900.00 | 94,600.00 | 89,500.00 | 89,800.00 | 89,003.67 | 329,503 |
| 2024-03-21 | 86,700.00 | 95,800.00 | 85,600.00 | 93,900.00 | 93,067.31 | 824,005 |
| 2024-03-20 | 90,900.00 | 92,300.00 | 86,000.00 | 87,700.00 | 86,922.29 | 575,657 |
| 2024-03-19 | 94,100.00 | 95,700.00 | 88,100.00 | 89,100.00 | 88,309.88 | 779,115 |
| 2024-03-18 | 81,300.00 | 99,000.00 | 80,400.00 | 96,300.00 | 95,446.03 | 2,906,864 |
| 2024-03-15 | 79,000.00 | 82,000.00 | 76,200.00 | 77,600.00 | 76,911.86 | 653,369 |
| 2024-03-14 | 72,800.00 | 75,400.00 | 72,800.00 | 73,500.00 | 72,848.22 | 140,918 |
| 2024-03-13 | 74,600.00 | 75,300.00 | 71,500.00 | 72,700.00 | 72,055.31 | 236,602 |
| 2024-03-12 | 78,000.00 | 78,600.00 | 74,700.00 | 75,800.00 | 75,127.82 | 173,877 |
| 2024-03-11 | 80,000.00 | 81,600.00 | 75,700.00 | 76,800.00 | 76,118.95 | 409,890 |
| 2024-03-08 | 71,000.00 | 78,000.00 | 69,100.00 | 77,500.00 | 76,812.74 | 637,987 |
| 2024-03-07 | 70,000.00 | 70,400.00 | 67,500.00 | 68,800.00 | 68,189.89 | 138,852 |
| 2024-03-06 | 65,800.00 | 70,400.00 | 65,600.00 | 69,000.00 | 68,388.12 | 224,542 |
| 2024-03-05 | 63,800.00 | 67,100.00 | 63,300.00 | 66,000.00 | 65,414.72 | 120,443 |
| 2024-03-04 | 64,300.00 | 64,700.00 | 63,400.00 | 63,900.00 | 63,333.35 | 63,095 |
| 2024-02-29 | 64,000.00 | 64,600.00 | 63,500.00 | 63,600.00 | 63,036.01 | 47,303 |
| 2024-02-28 | 63,800.00 | 64,600.00 | 62,900.00 | 64,400.00 | 63,828.91 | 55,923 |
| 2024-02-27 | 66,100.00 | 66,100.00 | 63,700.00 | 63,800.00 | 63,234.23 | 87,256 |
| 2024-02-26 | 66,400.00 | 66,900.00 | 65,300.00 | 66,100.00 | 65,513.84 | 95,446 |
| 2024-02-23 | 61,800.00 | 67,500.00 | 61,800.00 | 66,300.00 | 65,712.06 | 293,427 |
| 2024-02-22 | 63,200.00 | 63,200.00 | 61,700.00 | 61,700.00 | 61,152.86 | 61,283 |
| 2024-02-21 | 62,500.00 | 63,700.00 | 62,300.00 | 62,900.00 | 62,342.21 | 56,393 |
| 2024-02-20 | 63,000.00 | 63,600.00 | 62,300.00 | 62,900.00 | 62,342.21 | 55,479 |
| 2024-02-19 | 62,700.00 | 63,500.00 | 62,100.00 | 63,200.00 | 62,639.55 | 68,794 |
| 2024-02-16 | 62,900.00 | 63,300.00 | 61,800.00 | 62,600.00 | 62,044.87 | 49,236 |
| 2024-02-15 | 62,400.00 | 63,200.00 | 61,900.00 | 62,300.00 | 61,747.53 | 48,577 |
| 2024-02-14 | 61,800.00 | 62,500.00 | 61,500.00 | 62,300.00 | 61,747.53 | 40,390 |
| 2024-02-13 | 62,400.00 | 63,100.00 | 61,200.00 | 63,100.00 | 62,540.44 | 89,968 |
| 2024-02-08 | 63,400.00 | 63,400.00 | 61,800.00 | 62,100.00 | 61,549.31 | 47,014 |
| 2024-02-07 | 62,100.00 | 63,300.00 | 60,700.00 | 62,900.00 | 62,342.21 | 111,203 |
| 2024-02-06 | 62,400.00 | 62,400.00 | 60,700.00 | 61,700.00 | 61,152.86 | 62,238 |
| 2024-02-05 | 61,000.00 | 63,600.00 | 60,500.00 | 62,500.00 | 61,945.76 | 148,919 |
| 2024-02-02 | 64,300.00 | 64,700.00 | 60,800.00 | 61,200.00 | 60,657.29 | 201,589 |
| 2024-02-01 | 63,000.00 | 65,600.00 | 61,300.00 | 63,400.00 | 62,837.78 | 165,687 |
| 2024-01-31 | 62,800.00 | 62,800.00 | 61,000.00 | 61,900.00 | 61,351.08 | 53,331 |
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.