ST Pharm Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	70,100.00	70,100.00	68,300.00	69,200.00	68,028.73	85,996
2023-11-02	69,100.00	70,700.00	68,200.00	70,200.00	69,011.81	77,132
2023-11-01	68,000.00	69,100.00	67,200.00	68,200.00	67,045.66	42,618
2023-10-31	68,500.00	69,600.00	67,000.00	68,000.00	66,849.05	82,356
2023-10-30	68,000.00	69,400.00	67,500.00	68,100.00	66,947.35	36,349
2023-10-27	69,700.00	70,000.00	67,500.00	68,100.00	66,947.35	62,934
2023-10-26	67,900.00	68,700.00	67,500.00	68,700.00	67,537.20	43,922
2023-10-25	71,500.00	71,500.00	68,200.00	69,100.00	67,930.43	58,639
2023-10-24	69,800.00	70,900.00	68,500.00	70,900.00	69,699.96	95,282
2023-10-23	67,300.00	70,000.00	67,300.00	69,300.00	68,127.04	56,237
2023-10-20	68,500.00	69,300.00	66,100.00	68,400.00	67,242.27	112,762
2023-10-19	69,600.00	70,900.00	68,300.00	69,200.00	68,028.73	98,671
2023-10-18	71,800.00	73,000.00	70,600.00	70,600.00	69,405.04	47,237
2023-10-17	71,700.00	73,500.00	71,700.00	72,200.00	70,977.96	53,868
2023-10-16	73,500.00	73,600.00	70,300.00	71,400.00	70,191.50	108,393
2023-10-13	75,300.00	75,900.00	72,800.00	73,500.00	72,255.95	59,643
2023-10-12	76,200.00	77,500.00	75,200.00	76,000.00	74,713.64	47,604
2023-10-11	76,600.00	77,000.00	75,200.00	76,000.00	74,713.64	42,893
2023-10-10	77,400.00	77,600.00	75,900.00	76,500.00	75,205.18	51,365
2023-10-06	75,300.00	77,400.00	74,700.00	76,800.00	75,500.10	47,222
2023-10-05	75,100.00	77,200.00	74,400.00	74,500.00	73,239.03	49,744
2023-10-04	75,600.00	75,600.00	73,800.00	74,400.00	73,140.72	61,667
2023-09-27	74,200.00	76,500.00	74,200.00	76,400.00	75,106.87	32,227
2023-09-26	76,200.00	76,500.00	74,200.00	74,600.00	73,337.34	54,015
2023-09-25	77,300.00	77,700.00	75,700.00	76,100.00	74,811.95	41,546
2023-09-22	76,700.00	77,800.00	75,600.00	77,200.00	75,893.33	53,713
2023-09-21	80,000.00	80,300.00	76,200.00	76,900.00	75,598.41	99,279
2023-09-20	82,400.00	82,500.00	79,500.00	80,300.00	78,940.86	81,780
2023-09-19	82,400.00	82,400.00	81,100.00	81,800.00	80,415.47	51,601
2023-09-18	82,000.00	83,600.00	81,600.00	82,400.00	81,005.31	67,583
2023-09-15	82,600.00	82,800.00	81,500.00	82,500.00	81,103.62	59,720
2023-09-14	81,500.00	83,000.00	80,600.00	82,600.00	81,201.93	76,093
2023-09-13	81,800.00	82,000.00	80,200.00	81,100.00	79,727.32	48,126
2023-09-12	83,500.00	83,500.00	80,600.00	81,700.00	80,317.16	83,611
2023-09-11	81,600.00	83,700.00	79,500.00	82,700.00	81,300.24	150,288
2023-09-08	80,700.00	81,500.00	79,900.00	81,100.00	79,727.32	54,546
2023-09-07	79,800.00	81,700.00	79,700.00	80,000.00	78,645.94	61,217
2023-09-06	79,300.00	81,100.00	78,800.00	79,800.00	78,449.32	81,541
2023-09-05	80,300.00	80,900.00	79,000.00	79,700.00	78,351.01	39,961
2023-09-04	79,300.00	80,700.00	78,500.00	80,300.00	78,940.86	62,421
2023-09-01	81,100.00	81,700.00	78,700.00	78,700.00	77,367.94	72,431
2023-08-31	81,700.00	82,100.00	80,400.00	81,100.00	79,727.32	70,094
2023-08-30	81,600.00	82,000.00	80,500.00	81,300.00	79,923.93	47,232
2023-08-29	81,000.00	82,500.00	80,500.00	81,300.00	79,923.93	64,859
2023-08-28	81,700.00	82,000.00	79,900.00	80,600.00	79,235.78	52,713
2023-08-25	80,300.00	82,000.00	79,800.00	81,700.00	80,317.16	52,978
2023-08-24	81,300.00	81,700.00	80,500.00	81,600.00	80,218.85	61,682
2023-08-23	80,700.00	81,300.00	80,300.00	80,700.00	79,334.09	48,103
2023-08-22	82,300.00	82,500.00	80,700.00	81,200.00	79,825.62	62,763
2023-08-21	80,900.00	82,500.00	80,900.00	81,800.00	80,415.47	105,526
2023-08-18	80,300.00	81,000.00	78,800.00	79,500.00	78,154.40	59,488
2023-08-17	78,300.00	82,300.00	78,000.00	81,000.00	79,629.01	130,692
2023-08-16	82,600.00	82,600.00	79,500.00	80,200.00	78,842.55	121,295
2023-08-14	83,000.00	83,300.00	81,300.00	82,600.00	81,201.93	85,585
2023-08-11	83,300.00	83,400.00	81,200.00	82,600.00	81,201.93	114,883
2023-08-10	81,600.00	82,900.00	80,600.00	82,700.00	81,300.24	153,083
2023-08-09	74,600.00	82,900.00	74,600.00	82,200.00	80,808.70	368,491
2023-08-08	79,000.00	79,000.00	73,300.00	74,000.00	72,747.49	186,759
2023-08-07	79,400.00	81,500.00	78,000.00	78,800.00	77,466.25	130,900
2023-08-04	81,500.00	81,700.00	78,300.00	79,200.00	77,859.48	104,736

← NewerPage 13 of 21 · 1,224 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.