ST Pharm Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	80,900.00	81,300.00	77,900.00	80,700.00	78,892.36	172,323
2022-11-10	77,600.00	78,300.00	76,100.00	76,500.00	74,786.44	83,946
2022-11-09	78,500.00	79,700.00	77,800.00	78,900.00	77,132.68	78,593
2022-11-08	74,800.00	78,500.00	74,700.00	78,200.00	76,448.36	132,522
2022-11-07	73,100.00	74,900.00	72,700.00	74,800.00	73,124.52	78,169
2022-11-04	72,600.00	73,800.00	71,800.00	72,800.00	71,169.32	98,613
2022-11-03	74,000.00	74,400.00	71,800.00	72,500.00	70,876.04	138,106
2022-11-02	75,600.00	75,700.00	73,700.00	75,100.00	73,417.80	141,581
2022-11-01	82,000.00	82,000.00	75,000.00	76,100.00	74,395.40	369,341
2022-10-31	85,200.00	85,200.00	82,200.00	83,300.00	81,434.12	63,573
2022-10-28	85,000.00	85,000.00	83,400.00	84,500.00	82,607.24	53,764
2022-10-27	83,000.00	85,500.00	82,600.00	84,600.00	82,705.00	59,597
2022-10-26	82,500.00	83,400.00	81,900.00	82,400.00	80,554.28	38,250
2022-10-25	83,300.00	83,300.00	81,600.00	82,400.00	80,554.28	26,603
2022-10-24	82,400.00	84,400.00	81,800.00	82,400.00	80,554.28	59,256
2022-10-21	81,100.00	82,100.00	79,900.00	80,500.00	78,696.84	57,193
2022-10-20	81,800.00	82,200.00	79,800.00	81,100.00	79,283.40	68,677
2022-10-19	83,200.00	84,300.00	81,500.00	81,800.00	79,967.72	50,775
2022-10-18	82,200.00	84,100.00	81,300.00	83,600.00	81,727.40	51,660
2022-10-17	81,000.00	81,400.00	78,600.00	80,600.00	78,794.60	43,386
2022-10-14	78,300.00	82,500.00	78,300.00	82,300.00	80,456.52	82,526
2022-10-13	80,000.00	80,300.00	75,800.00	76,900.00	75,177.48	99,311
2022-10-12	79,400.00	80,300.00	78,200.00	79,900.00	78,110.28	46,609
2022-10-11	82,300.00	82,500.00	78,700.00	79,400.00	77,621.48	103,247
2022-10-07	84,800.00	86,400.00	83,500.00	84,500.00	82,607.24	65,209
2022-10-06	83,800.00	86,100.00	83,300.00	86,000.00	84,073.64	38,672
2022-10-05	87,500.00	87,900.00	82,000.00	83,200.00	81,336.36	74,126
2022-10-04	83,300.00	86,900.00	83,000.00	85,500.00	83,584.84	87,615
2022-09-30	80,700.00	83,400.00	80,700.00	82,500.00	80,652.04	46,695
2022-09-29	83,700.00	85,300.00	82,400.00	82,400.00	80,554.28	84,697
2022-09-28	79,600.00	83,600.00	79,600.00	81,400.00	79,576.68	80,314
2022-09-27	79,200.00	80,600.00	79,000.00	80,300.00	78,501.32	62,467
2022-09-26	79,300.00	82,100.00	78,700.00	79,100.00	77,328.20	108,256
2022-09-23	83,100.00	84,700.00	80,500.00	81,100.00	79,283.40	85,392
2022-09-22	84,800.00	84,800.00	82,500.00	84,000.00	82,118.44	75,719
2022-09-21	88,900.00	88,900.00	84,900.00	85,000.00	83,096.04	88,203
2022-09-20	86,900.00	90,400.00	86,800.00	89,000.00	87,006.45	97,712
2022-09-19	86,500.00	88,300.00	85,100.00	85,800.00	83,878.12	75,185
2022-09-16	88,400.00	89,300.00	86,800.00	87,100.00	85,149.00	114,133
2022-09-15	90,200.00	90,700.00	89,200.00	89,500.00	87,495.25	61,974
2022-09-14	91,900.00	91,900.00	89,600.00	89,700.00	87,690.77	173,296
2022-09-13	97,600.00	98,300.00	93,500.00	94,400.00	92,285.49	96,628
2022-09-08	92,600.00	96,000.00	92,100.00	95,000.00	92,872.05	101,613
2022-09-07	92,100.00	93,500.00	90,700.00	91,200.00	89,157.17	74,389
2022-09-06	92,000.00	94,900.00	92,000.00	93,600.00	91,503.41	43,713
2022-09-05	95,400.00	95,600.00	92,000.00	93,100.00	91,014.61	49,863
2022-09-02	96,100.00	97,400.00	94,700.00	94,700.00	92,578.77	42,395
2022-09-01	96,800.00	97,200.00	95,100.00	95,400.00	93,263.09	74,282
2022-08-31	96,500.00	98,500.00	96,300.00	98,500.00	96,293.65	52,453
2022-08-30	95,500.00	98,600.00	95,500.00	98,500.00	96,293.65	49,179
2022-08-29	93,700.00	97,800.00	93,200.00	95,200.00	93,067.57	90,696
2022-08-26	99,700.00	100,200.00	97,400.00	97,800.00	95,609.33	52,543
2022-08-25	98,700.00	101,200.00	97,300.00	99,500.00	97,271.25	80,611
2022-08-24	98,000.00	98,700.00	96,900.00	98,200.00	96,000.37	67,222
2022-08-23	97,800.00	99,700.00	96,500.00	96,800.00	94,631.73	91,519
2022-08-22	101,100.00	101,200.00	98,500.00	99,000.00	96,782.45	99,008
2022-08-19	104,100.00	104,200.00	102,100.00	102,300.00	100,008.53	67,134
2022-08-18	104,500.00	105,600.00	103,400.00	104,100.00	101,768.21	88,942
2022-08-17	109,800.00	109,900.00	103,800.00	105,200.00	102,843.57	162,717
2022-08-16	110,800.00	111,800.00	109,100.00	109,800.00	107,340.54	70,004

← NewerPage 17 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.