ST Pharm Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	92,600.00	93,100.00	89,000.00	89,200.00	87,690.22	146,235
2023-05-04	89,000.00	92,800.00	88,400.00	91,800.00	90,246.21	247,503
2023-05-03	90,200.00	92,200.00	87,600.00	89,000.00	87,493.60	223,429
2023-05-02	80,800.00	90,500.00	79,100.00	90,000.00	88,476.68	561,806
2023-04-28	78,800.00	80,000.00	78,100.00	79,000.00	77,662.86	84,090
2023-04-27	78,300.00	79,000.00	77,200.00	78,600.00	77,269.63	55,445
2023-04-26	77,800.00	79,600.00	77,300.00	78,400.00	77,073.02	44,088
2023-04-25	79,000.00	80,300.00	77,200.00	79,100.00	77,761.17	69,299
2023-04-24	81,200.00	81,200.00	78,500.00	79,300.00	77,957.78	74,364
2023-04-21	81,100.00	82,300.00	79,500.00	80,800.00	79,432.40	73,857
2023-04-20	83,400.00	83,400.00	80,300.00	80,900.00	79,530.70	89,335
2023-04-19	84,500.00	84,500.00	82,000.00	83,600.00	82,185.00	106,096
2023-04-18	84,200.00	86,000.00	83,500.00	84,500.00	83,069.77	95,857
2023-04-17	87,600.00	87,600.00	83,500.00	85,000.00	83,561.31	170,444
2023-04-14	87,000.00	89,200.00	86,200.00	87,600.00	86,117.30	169,773
2023-04-13	85,400.00	87,400.00	83,600.00	86,500.00	85,035.92	177,363
2023-04-12	83,300.00	85,300.00	82,400.00	85,200.00	83,757.92	170,092
2023-04-11	81,800.00	83,500.00	80,300.00	83,300.00	81,890.08	173,600
2023-04-10	81,500.00	82,800.00	80,200.00	81,300.00	79,923.93	161,415
2023-04-07	80,700.00	81,400.00	78,700.00	81,300.00	79,923.93	117,043
2023-04-06	79,300.00	82,400.00	78,500.00	79,900.00	78,547.63	243,116
2023-04-05	76,600.00	79,100.00	75,400.00	78,500.00	77,171.32	198,145
2023-04-04	73,000.00	77,100.00	72,900.00	76,800.00	75,500.10	191,640
2023-04-03	74,400.00	74,900.00	72,800.00	73,400.00	72,157.65	80,810
2023-03-31	73,400.00	74,400.00	72,700.00	74,000.00	72,747.49	57,125
2023-03-30	73,300.00	75,100.00	72,400.00	73,900.00	72,649.18	80,760
2023-03-29	74,700.00	74,800.00	73,300.00	73,300.00	72,059.34	58,099
2023-03-28	74,700.00	76,000.00	74,100.00	74,700.00	73,435.64	52,632
2023-03-27	74,300.00	76,000.00	72,900.00	75,000.00	73,730.56	93,536
2023-03-24	75,900.00	76,700.00	73,700.00	74,500.00	73,239.03	138,506
2023-03-23	74,400.00	74,400.00	72,400.00	73,500.00	72,255.95	137,343
2023-03-22	75,600.00	75,900.00	74,300.00	74,600.00	73,337.34	59,221
2023-03-21	75,500.00	78,000.00	74,700.00	75,400.00	74,123.79	137,295
2023-03-20	75,100.00	76,400.00	73,900.00	74,300.00	73,042.41	82,952
2023-03-17	72,300.00	76,400.00	72,300.00	75,000.00	73,730.56	101,512
2023-03-16	72,000.00	72,400.00	69,400.00	72,200.00	70,977.96	112,611
2023-03-15	74,300.00	74,500.00	72,500.00	73,200.00	71,961.03	78,407
2023-03-14	77,000.00	77,700.00	72,500.00	72,900.00	71,666.11	162,890
2023-03-13	78,000.00	78,400.00	76,300.00	77,700.00	76,384.87	81,376
2023-03-10	80,800.00	82,500.00	77,600.00	78,000.00	76,679.79	164,042
2023-03-09	79,700.00	82,000.00	78,000.00	81,200.00	79,825.62	164,175
2023-03-08	78,600.00	79,700.00	77,900.00	78,500.00	77,171.32	64,073
2023-03-07	78,000.00	80,300.00	77,700.00	79,900.00	78,547.63	127,628
2023-03-06	78,300.00	78,700.00	76,500.00	77,900.00	76,581.48	71,683
2023-03-03	76,800.00	79,200.00	76,600.00	78,000.00	76,679.79	71,359
2023-03-02	78,500.00	78,700.00	76,400.00	76,600.00	75,303.48	64,526
2023-02-28	75,700.00	79,000.00	75,700.00	78,400.00	77,073.02	80,991
2023-02-27	78,000.00	78,000.00	75,700.00	76,100.00	74,811.95	107,856
2023-02-24	79,900.00	80,000.00	78,500.00	78,600.00	77,269.63	85,661
2023-02-23	80,500.00	80,900.00	79,200.00	79,900.00	78,547.63	71,951
2023-02-22	79,400.00	79,800.00	78,900.00	79,300.00	77,957.78	79,050
2023-02-21	81,100.00	81,400.00	79,700.00	80,400.00	79,039.17	53,228
2023-02-20	79,700.00	82,000.00	78,300.00	81,000.00	79,629.01	94,223
2023-02-17	82,000.00	82,800.00	79,600.00	79,800.00	78,449.32	95,106
2023-02-16	79,900.00	83,000.00	79,700.00	81,800.00	80,415.47	139,475
2023-02-15	80,100.00	80,500.00	79,100.00	79,600.00	78,252.71	62,431
2023-02-14	79,500.00	81,100.00	79,300.00	80,600.00	79,235.78	46,876
2023-02-13	79,600.00	80,400.00	77,800.00	79,400.00	78,056.09	50,454
2023-02-10	81,700.00	81,900.00	79,200.00	79,500.00	78,154.40	129,590
2023-02-09	81,000.00	82,400.00	80,600.00	82,200.00	80,808.70	68,778

← NewerPage 15 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.