ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 114,000.00 | 114,500.00 | 109,500.00 | 110,000.00 | 107,536.06 | 128,176 |
| 2022-08-11 | 113,200.00 | 117,400.00 | 113,200.00 | 114,000.00 | 111,446.46 | 122,709 |
| 2022-08-10 | 114,800.00 | 115,900.00 | 112,100.00 | 112,200.00 | 109,686.78 | 99,078 |
| 2022-08-09 | 110,900.00 | 116,700.00 | 110,600.00 | 115,500.00 | 112,912.86 | 191,169 |
| 2022-08-08 | 114,100.00 | 116,400.00 | 105,000.00 | 110,800.00 | 108,318.14 | 250,805 |
| 2022-08-05 | 106,800.00 | 114,000.00 | 106,600.00 | 113,700.00 | 111,153.18 | 347,777 |
| 2022-08-04 | 104,100.00 | 107,800.00 | 103,400.00 | 106,000.00 | 103,625.65 | 361,474 |
| 2022-08-03 | 97,400.00 | 101,200.00 | 97,100.00 | 99,900.00 | 97,662.29 | 146,731 |
| 2022-08-02 | 97,200.00 | 99,800.00 | 96,500.00 | 97,400.00 | 95,218.29 | 151,409 |
| 2022-08-01 | 90,100.00 | 100,000.00 | 90,100.00 | 98,200.00 | 96,000.37 | 481,501 |
| 2022-07-29 | 90,500.00 | 90,600.00 | 89,200.00 | 90,300.00 | 88,277.33 | 49,053 |
| 2022-07-28 | 91,000.00 | 92,400.00 | 89,700.00 | 90,000.00 | 87,984.05 | 63,122 |
| 2022-07-27 | 90,000.00 | 91,500.00 | 89,900.00 | 90,500.00 | 88,472.85 | 34,087 |
| 2022-07-26 | 89,600.00 | 91,200.00 | 89,600.00 | 90,300.00 | 88,277.33 | 26,099 |
| 2022-07-25 | 90,500.00 | 90,600.00 | 89,400.00 | 90,500.00 | 88,472.85 | 39,332 |
| 2022-07-22 | 91,100.00 | 92,000.00 | 90,400.00 | 90,600.00 | 88,570.61 | 40,405 |
| 2022-07-21 | 93,200.00 | 93,300.00 | 90,900.00 | 91,400.00 | 89,352.69 | 73,475 |
| 2022-07-20 | 95,100.00 | 95,300.00 | 92,200.00 | 93,500.00 | 91,405.65 | 64,821 |
| 2022-07-19 | 93,600.00 | 94,400.00 | 92,300.00 | 94,200.00 | 92,089.97 | 37,218 |
| 2022-07-18 | 94,200.00 | 95,200.00 | 92,700.00 | 93,600.00 | 91,503.41 | 44,317 |
| 2022-07-15 | 94,000.00 | 95,400.00 | 92,400.00 | 93,300.00 | 91,210.13 | 61,025 |
| 2022-07-14 | 94,100.00 | 94,100.00 | 92,000.00 | 92,900.00 | 90,819.09 | 62,185 |
| 2022-07-13 | 94,400.00 | 95,800.00 | 94,100.00 | 94,800.00 | 92,676.53 | 42,663 |
| 2022-07-12 | 95,500.00 | 97,200.00 | 93,600.00 | 94,400.00 | 92,285.49 | 82,888 |
| 2022-07-11 | 95,100.00 | 97,300.00 | 95,100.00 | 96,000.00 | 93,849.65 | 70,009 |
| 2022-07-08 | 97,700.00 | 98,600.00 | 95,100.00 | 95,100.00 | 92,969.81 | 73,126 |
| 2022-07-07 | 93,600.00 | 98,400.00 | 93,000.00 | 96,700.00 | 94,533.97 | 114,279 |
| 2022-07-06 | 93,000.00 | 95,900.00 | 91,300.00 | 92,700.00 | 90,623.57 | 124,854 |
| 2022-07-05 | 92,000.00 | 93,000.00 | 91,000.00 | 92,500.00 | 90,428.05 | 71,345 |
| 2022-07-04 | 86,200.00 | 93,500.00 | 86,200.00 | 91,800.00 | 89,743.73 | 130,177 |
| 2022-07-01 | 90,500.00 | 91,400.00 | 86,000.00 | 87,100.00 | 85,149.00 | 108,385 |
| 2022-06-30 | 89,900.00 | 91,400.00 | 89,200.00 | 89,900.00 | 87,886.29 | 43,241 |
| 2022-06-29 | 91,500.00 | 91,500.00 | 89,500.00 | 89,900.00 | 87,886.29 | 53,111 |
| 2022-06-28 | 93,800.00 | 94,400.00 | 91,000.00 | 92,400.00 | 90,330.29 | 44,600 |
| 2022-06-27 | 93,500.00 | 94,700.00 | 91,300.00 | 93,800.00 | 91,698.93 | 66,791 |
| 2022-06-24 | 90,000.00 | 93,800.00 | 89,000.00 | 93,300.00 | 91,210.13 | 79,275 |
| 2022-06-23 | 91,000.00 | 92,500.00 | 88,200.00 | 88,500.00 | 86,517.65 | 72,005 |
| 2022-06-22 | 93,300.00 | 93,900.00 | 89,600.00 | 90,000.00 | 87,984.05 | 54,240 |
| 2022-06-21 | 88,900.00 | 94,300.00 | 86,500.00 | 92,900.00 | 90,819.09 | 82,064 |
| 2022-06-20 | 89,000.00 | 90,200.00 | 86,600.00 | 87,700.00 | 85,735.56 | 74,748 |
| 2022-06-17 | 87,500.00 | 89,200.00 | 87,000.00 | 87,700.00 | 85,735.56 | 84,418 |
| 2022-06-16 | 90,600.00 | 91,800.00 | 88,800.00 | 89,100.00 | 87,104.21 | 51,850 |
| 2022-06-15 | 92,200.00 | 93,300.00 | 88,800.00 | 89,500.00 | 87,495.25 | 104,701 |
| 2022-06-14 | 90,000.00 | 93,200.00 | 90,000.00 | 92,500.00 | 90,428.05 | 87,839 |
| 2022-06-13 | 96,900.00 | 96,900.00 | 92,100.00 | 92,600.00 | 90,525.81 | 91,978 |
| 2022-06-10 | 99,800.00 | 100,200.00 | 98,600.00 | 98,600.00 | 96,391.41 | 44,029 |
| 2022-06-09 | 100,500.00 | 101,000.00 | 99,300.00 | 100,800.00 | 98,542.13 | 51,909 |
| 2022-06-08 | 100,200.00 | 102,400.00 | 99,700.00 | 100,600.00 | 98,346.61 | 46,018 |
| 2022-06-07 | 102,100.00 | 102,300.00 | 99,400.00 | 99,900.00 | 97,662.29 | 67,000 |
| 2022-06-03 | 104,900.00 | 105,100.00 | 102,800.00 | 103,000.00 | 100,692.85 | 52,033 |
| 2022-06-02 | 103,500.00 | 104,800.00 | 102,500.00 | 104,000.00 | 101,670.45 | 44,887 |
| 2022-05-31 | 102,300.00 | 105,300.00 | 101,200.00 | 103,800.00 | 101,474.93 | 85,653 |
| 2022-05-30 | 101,900.00 | 102,400.00 | 101,000.00 | 102,200.00 | 99,910.77 | 53,622 |
| 2022-05-27 | 102,200.00 | 102,700.00 | 100,000.00 | 101,400.00 | 99,128.69 | 72,900 |
| 2022-05-26 | 100,600.00 | 102,600.00 | 99,800.00 | 100,700.00 | 98,444.37 | 72,990 |
| 2022-05-25 | 96,700.00 | 102,500.00 | 96,300.00 | 100,000.00 | 97,760.05 | 160,730 |
| 2022-05-24 | 98,500.00 | 99,500.00 | 96,200.00 | 96,200.00 | 94,045.17 | 65,172 |
| 2022-05-23 | 95,000.00 | 99,400.00 | 94,300.00 | 98,000.00 | 95,804.85 | 101,625 |
| 2022-05-20 | 92,100.00 | 94,300.00 | 92,100.00 | 94,200.00 | 92,089.97 | 41,639 |
| 2022-05-19 | 91,600.00 | 92,800.00 | 91,000.00 | 92,500.00 | 90,428.05 | 54,405 |
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.