ST Pharm Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	76,300.00	77,200.00	73,800.00	75,400.00	74,123.79	86,579
2023-08-01	75,200.00	77,500.00	75,000.00	76,800.00	75,500.10	95,472
2023-07-31	75,500.00	76,300.00	73,700.00	75,500.00	74,222.10	75,923
2023-07-28	75,400.00	76,300.00	74,200.00	75,100.00	73,828.87	70,884
2023-07-27	72,500.00	75,500.00	72,400.00	74,900.00	73,632.26	108,869
2023-07-26	73,200.00	74,700.00	71,500.00	72,500.00	71,272.88	137,542
2023-07-25	75,500.00	76,300.00	73,600.00	74,000.00	72,747.49	87,449
2023-07-24	78,300.00	78,300.00	74,400.00	74,700.00	73,435.64	105,634
2023-07-21	73,500.00	78,900.00	73,500.00	77,300.00	75,991.64	186,919
2023-07-20	74,200.00	75,000.00	73,300.00	73,800.00	72,550.88	71,448
2023-07-19	71,500.00	74,400.00	71,200.00	74,200.00	72,944.11	101,145
2023-07-18	72,600.00	73,600.00	70,800.00	70,900.00	69,699.96	86,896
2023-07-17	73,500.00	73,700.00	72,200.00	73,000.00	71,764.42	52,304
2023-07-14	74,200.00	74,200.00	72,900.00	73,100.00	71,862.72	48,548
2023-07-13	74,800.00	76,200.00	73,500.00	74,200.00	72,944.11	65,862
2023-07-12	73,000.00	73,800.00	71,900.00	73,600.00	72,354.26	46,896
2023-07-11	72,900.00	74,100.00	72,600.00	73,200.00	71,961.03	49,864
2023-07-10	72,700.00	73,300.00	70,800.00	72,600.00	71,371.19	64,156
2023-07-07	73,700.00	74,400.00	71,700.00	72,700.00	71,469.49	76,840
2023-07-06	76,500.00	76,800.00	73,700.00	73,800.00	72,550.88	109,400
2023-07-05	77,300.00	78,300.00	76,700.00	76,800.00	75,500.10	59,350
2023-07-04	77,700.00	77,900.00	76,700.00	77,700.00	76,384.87	54,710
2023-07-03	78,100.00	79,000.00	76,900.00	78,000.00	76,679.79	73,936
2023-06-30	76,200.00	77,000.00	74,400.00	76,900.00	75,598.41	96,848
2023-06-29	78,300.00	78,700.00	75,800.00	77,000.00	75,696.71	90,407
2023-06-28	78,100.00	79,200.00	77,500.00	78,200.00	76,876.40	59,865
2023-06-27	77,900.00	78,500.00	77,300.00	78,000.00	76,679.79	52,881
2023-06-26	78,200.00	79,300.00	77,200.00	78,400.00	77,073.02	36,978
2023-06-23	78,200.00	78,900.00	77,300.00	78,200.00	76,876.40	67,198
2023-06-22	78,400.00	79,300.00	78,000.00	78,400.00	77,073.02	57,182
2023-06-21	80,000.00	80,100.00	77,400.00	78,600.00	77,269.63	133,886
2023-06-20	81,300.00	81,500.00	79,600.00	80,100.00	78,744.24	67,373
2023-06-19	80,700.00	81,600.00	79,600.00	81,500.00	80,120.55	82,422
2023-06-16	81,800.00	82,500.00	80,500.00	80,700.00	79,334.09	69,762
2023-06-15	81,900.00	82,600.00	80,500.00	81,300.00	79,923.93	68,282
2023-06-14	83,500.00	83,800.00	81,700.00	81,900.00	80,513.78	96,225
2023-06-13	84,000.00	86,000.00	83,400.00	83,500.00	82,086.70	81,762
2023-06-12	85,800.00	85,900.00	83,100.00	83,500.00	82,086.70	96,038
2023-06-09	85,100.00	86,500.00	84,800.00	85,700.00	84,249.46	68,301
2023-06-08	85,700.00	86,000.00	84,500.00	85,700.00	84,249.46	76,688
2023-06-07	85,500.00	87,100.00	85,300.00	85,700.00	84,249.46	72,480
2023-06-05	87,400.00	87,400.00	84,600.00	85,500.00	84,052.84	67,600
2023-06-02	89,400.00	89,500.00	86,700.00	87,500.00	86,018.99	84,808
2023-06-01	86,400.00	89,000.00	86,200.00	88,800.00	87,296.99	104,497
2023-05-31	85,900.00	86,900.00	85,100.00	86,300.00	84,839.30	104,949
2023-05-30	87,900.00	88,700.00	85,000.00	86,000.00	84,544.38	87,178
2023-05-26	86,500.00	88,100.00	85,900.00	87,600.00	86,117.30	49,037
2023-05-25	88,900.00	89,000.00	86,500.00	86,700.00	85,232.53	64,373
2023-05-24	88,000.00	89,100.00	87,000.00	88,600.00	87,100.37	71,085
2023-05-23	87,900.00	88,700.00	86,700.00	88,500.00	87,002.07	85,924
2023-05-22	85,300.00	89,000.00	84,200.00	87,800.00	86,313.91	160,254
2023-05-19	85,800.00	87,200.00	82,400.00	85,200.00	83,757.92	150,335
2023-05-18	85,300.00	87,000.00	84,300.00	85,700.00	84,249.46	94,120
2023-05-17	82,300.00	85,400.00	82,300.00	85,000.00	83,561.31	70,192
2023-05-16	82,700.00	84,000.00	82,500.00	82,900.00	81,496.85	66,368
2023-05-15	82,100.00	82,900.00	81,000.00	82,500.00	81,103.62	70,138
2023-05-12	84,400.00	84,600.00	82,200.00	82,500.00	81,103.62	110,766
2023-05-11	85,500.00	87,100.00	83,900.00	85,000.00	83,561.31	94,484
2023-05-10	89,000.00	89,100.00	85,300.00	85,900.00	84,446.07	92,515
2023-05-09	89,200.00	90,700.00	87,500.00	88,400.00	86,903.76	125,676

← NewerPage 14 of 21 · 1,228 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.