ST Pharm Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	81,200.00	81,800.00	80,800.00	81,500.00	80,120.55	50,338
2023-02-07	82,100.00	82,500.00	80,700.00	81,000.00	79,629.01	77,712
2023-02-06	81,000.00	82,200.00	80,400.00	81,200.00	79,825.62	50,828
2023-02-03	82,600.00	82,600.00	80,500.00	81,000.00	79,629.01	89,763
2023-02-02	82,500.00	83,200.00	81,300.00	82,600.00	81,201.93	85,887
2023-02-01	81,300.00	82,600.00	80,500.00	82,100.00	80,710.39	91,687
2023-01-31	80,500.00	81,600.00	80,200.00	81,300.00	79,923.93	70,699
2023-01-30	81,800.00	82,600.00	81,000.00	81,300.00	79,923.93	43,980
2023-01-27	81,800.00	82,100.00	81,000.00	81,800.00	80,415.47	64,783
2023-01-26	81,900.00	82,500.00	81,200.00	81,800.00	80,415.47	67,956
2023-01-25	82,300.00	82,800.00	81,000.00	82,000.00	80,612.08	70,544
2023-01-20	82,600.00	83,200.00	81,000.00	82,000.00	80,612.08	72,260
2023-01-19	82,100.00	84,600.00	81,200.00	82,500.00	81,103.62	109,173
2023-01-18	83,300.00	83,300.00	81,800.00	82,600.00	81,201.93	72,519
2023-01-17	87,700.00	87,800.00	82,500.00	83,200.00	81,791.77	240,475
2023-01-16	85,400.00	87,700.00	84,300.00	86,700.00	85,232.53	129,279
2023-01-13	86,000.00	86,200.00	83,400.00	85,100.00	83,659.61	101,420
2023-01-12	81,600.00	86,000.00	81,100.00	85,700.00	84,249.46	214,818
2023-01-11	80,600.00	81,400.00	80,000.00	81,200.00	79,825.62	103,709
2023-01-10	85,100.00	85,100.00	78,700.00	78,900.00	77,564.55	316,722
2023-01-09	87,600.00	87,900.00	84,100.00	85,000.00	83,561.31	204,772
2023-01-06	87,700.00	88,100.00	86,200.00	87,300.00	85,822.38	81,442
2023-01-05	90,500.00	92,900.00	86,100.00	87,500.00	86,018.99	366,135
2023-01-04	85,400.00	89,100.00	85,000.00	87,200.00	85,724.07	108,227
2023-01-03	85,300.00	86,200.00	83,200.00	84,300.00	82,873.15	62,051
2023-01-02	88,400.00	88,800.00	85,300.00	85,300.00	83,856.23	67,805
2022-12-29	87,400.00	89,000.00	84,900.00	87,600.00	86,117.30	104,769
2022-12-28	88,900.00	90,500.00	86,900.00	88,300.00	86,805.45	131,964
2022-12-27	87,200.00	89,900.00	87,200.00	89,800.00	87,788.53	137,035
2022-12-26	84,000.00	87,600.00	83,000.00	87,200.00	85,246.76	148,507
2022-12-23	88,500.00	89,400.00	86,900.00	87,200.00	85,246.76	120,806
2022-12-22	90,500.00	91,200.00	89,400.00	90,900.00	88,863.89	91,954
2022-12-21	87,800.00	90,000.00	87,200.00	89,100.00	87,104.21	104,598
2022-12-20	88,400.00	89,300.00	85,800.00	86,300.00	84,366.92	82,117
2022-12-19	87,800.00	88,700.00	86,600.00	88,600.00	86,615.41	66,821
2022-12-16	88,100.00	90,300.00	87,400.00	88,900.00	86,908.69	131,411
2022-12-15	90,200.00	92,000.00	87,200.00	89,700.00	87,690.77	168,821
2022-12-14	87,700.00	93,500.00	87,600.00	88,800.00	86,810.93	461,783
2022-12-13	82,400.00	85,900.00	82,400.00	83,900.00	82,020.68	97,104
2022-12-12	83,700.00	83,800.00	82,000.00	82,500.00	80,652.04	51,276
2022-12-09	82,500.00	84,700.00	81,500.00	83,700.00	81,825.16	143,500
2022-12-08	82,000.00	82,600.00	80,500.00	81,800.00	79,967.72	123,966
2022-12-07	78,200.00	82,500.00	76,800.00	82,000.00	80,163.24	167,489
2022-12-06	77,400.00	81,000.00	76,500.00	78,700.00	76,937.16	91,347
2022-12-05	75,900.00	78,300.00	75,900.00	78,000.00	76,252.84	61,680
2022-12-02	77,000.00	77,700.00	75,700.00	75,900.00	74,199.88	42,247
2022-12-01	78,000.00	79,000.00	76,600.00	77,400.00	75,666.28	64,813
2022-11-30	76,700.00	77,200.00	75,600.00	76,400.00	74,688.68	44,539
2022-11-29	75,700.00	78,300.00	75,500.00	76,700.00	74,981.96	59,494
2022-11-28	77,800.00	77,800.00	75,200.00	75,200.00	73,515.56	58,075
2022-11-25	80,000.00	80,000.00	77,500.00	77,800.00	76,057.32	56,790
2022-11-24	78,400.00	80,100.00	78,400.00	80,000.00	78,208.04	35,611
2022-11-23	79,700.00	79,700.00	77,700.00	78,200.00	76,448.36	58,347
2022-11-22	80,900.00	81,400.00	78,700.00	78,700.00	76,937.16	61,196
2022-11-21	81,900.00	82,200.00	80,100.00	81,000.00	79,185.64	65,786
2022-11-18	82,000.00	82,700.00	81,100.00	81,900.00	80,065.48	75,003
2022-11-17	81,000.00	83,700.00	79,800.00	81,500.00	79,674.44	114,630
2022-11-16	83,800.00	83,800.00	79,500.00	80,700.00	78,892.36	100,377
2022-11-15	80,000.00	82,600.00	79,000.00	82,200.00	80,358.76	96,482
2022-11-14	80,700.00	81,200.00	78,700.00	79,500.00	77,719.24	76,619

← NewerPage 16 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.