ST Pharm Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	62,900.00	63,200.00	61,600.00	63,200.00	62,639.55	48,942
2024-01-29	61,900.00	63,500.00	61,600.00	62,800.00	62,243.10	83,216
2024-01-26	61,200.00	62,500.00	60,700.00	61,500.00	60,954.63	51,728
2024-01-25	60,700.00	61,200.00	60,400.00	61,200.00	60,657.29	29,614
2024-01-24	62,200.00	62,400.00	61,000.00	61,100.00	60,558.18	35,317
2024-01-23	61,000.00	62,900.00	60,500.00	62,200.00	61,648.42	67,239
2024-01-22	61,400.00	61,700.00	60,000.00	61,000.00	60,459.06	58,118
2024-01-19	61,000.00	61,400.00	59,900.00	60,600.00	60,062.61	75,794
2024-01-18	61,100.00	62,100.00	60,300.00	60,400.00	59,864.38	61,949
2024-01-17	62,800.00	62,800.00	60,800.00	61,400.00	60,855.52	54,973
2024-01-16	61,000.00	62,900.00	61,000.00	62,100.00	61,549.31	50,583
2024-01-15	61,700.00	63,100.00	61,500.00	61,700.00	61,152.86	89,201
2024-01-12	64,900.00	65,300.00	62,800.00	63,000.00	62,441.33	75,454
2024-01-11	64,900.00	65,800.00	63,400.00	64,800.00	64,225.37	63,244
2024-01-10	66,000.00	66,700.00	64,800.00	65,100.00	64,522.70	47,196
2024-01-09	64,900.00	66,900.00	64,500.00	66,600.00	66,009.40	92,532
2024-01-08	65,000.00	65,200.00	63,700.00	64,200.00	63,630.69	69,709
2024-01-05	66,000.00	67,200.00	64,900.00	65,000.00	64,423.59	106,230
2024-01-04	68,500.00	68,800.00	64,800.00	65,900.00	65,315.61	193,751
2024-01-03	69,000.00	72,100.00	68,800.00	69,500.00	68,883.69	309,072
2024-01-02	67,800.00	68,400.00	67,100.00	67,900.00	67,297.88	106,603
2023-12-28	63,400.00	67,900.00	62,900.00	67,800.00	67,198.76	301,210
2023-12-27	61,500.00	63,700.00	61,400.00	63,100.00	62,540.44	118,011
2023-12-26	63,300.00	63,300.00	61,400.00	61,500.00	60,459.06	75,306
2023-12-22	61,000.00	62,600.00	60,400.00	62,400.00	61,343.83	108,676
2023-12-21	62,500.00	63,200.00	60,300.00	60,500.00	59,475.99	167,944
2023-12-20	63,200.00	63,500.00	62,000.00	62,900.00	61,835.37	86,463
2023-12-19	62,300.00	63,400.00	62,200.00	62,800.00	61,737.06	57,637
2023-12-18	62,800.00	63,200.00	62,000.00	62,400.00	61,343.83	60,680
2023-12-15	63,500.00	63,500.00	61,800.00	62,100.00	61,048.91	75,436
2023-12-14	62,000.00	63,500.00	61,900.00	62,800.00	61,737.06	70,523
2023-12-13	62,100.00	62,200.00	61,300.00	61,400.00	60,360.76	37,229
2023-12-12	61,400.00	62,700.00	61,400.00	62,200.00	61,147.21	57,688
2023-12-11	61,700.00	62,600.00	61,000.00	61,900.00	60,852.29	85,279
2023-12-08	63,300.00	63,400.00	60,400.00	61,600.00	60,557.37	177,433
2023-12-07	62,600.00	63,900.00	62,200.00	63,200.00	62,130.29	67,810
2023-12-06	64,300.00	65,200.00	62,000.00	62,500.00	61,442.14	148,657
2023-12-05	63,600.00	65,300.00	63,300.00	64,300.00	63,211.67	88,026
2023-12-04	64,700.00	64,700.00	62,800.00	63,500.00	62,425.21	65,651
2023-12-01	65,200.00	66,900.00	63,600.00	63,600.00	62,523.52	118,805
2023-11-30	64,100.00	65,200.00	63,500.00	65,100.00	63,998.13	93,173
2023-11-29	63,500.00	65,200.00	63,100.00	63,900.00	62,818.44	105,984
2023-11-28	62,900.00	64,100.00	62,900.00	63,100.00	62,031.98	124,336
2023-11-27	66,800.00	67,400.00	63,300.00	63,600.00	62,523.52	144,969
2023-11-24	69,000.00	69,000.00	66,200.00	66,600.00	65,472.74	116,700
2023-11-23	68,600.00	69,200.00	68,100.00	69,000.00	67,832.12	90,188
2023-11-22	68,500.00	69,000.00	68,200.00	68,500.00	67,340.58	34,883
2023-11-21	69,600.00	69,600.00	67,800.00	68,700.00	67,537.20	69,457
2023-11-20	69,800.00	70,400.00	69,300.00	69,400.00	68,225.35	40,539
2023-11-17	71,500.00	71,500.00	69,200.00	69,300.00	68,127.04	54,900
2023-11-16	71,400.00	71,700.00	70,800.00	71,500.00	70,289.80	21,819
2023-11-15	71,500.00	71,800.00	70,100.00	71,500.00	70,289.80	57,992
2023-11-14	70,800.00	70,900.00	69,900.00	70,500.00	69,306.73	41,122
2023-11-13	72,600.00	72,700.00	70,000.00	70,200.00	69,011.81	34,257
2023-11-10	70,600.00	71,800.00	70,000.00	71,700.00	70,486.42	34,756
2023-11-09	71,600.00	72,300.00	70,700.00	71,900.00	70,683.03	33,708
2023-11-08	71,900.00	72,100.00	70,800.00	71,200.00	69,994.88	22,881
2023-11-07	72,300.00	73,100.00	69,900.00	71,200.00	69,994.88	61,023
2023-11-06	70,500.00	72,300.00	69,400.00	72,300.00	71,076.26	90,828
2023-11-03	70,100.00	70,100.00	68,300.00	69,200.00	68,028.73	85,996

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.