ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 94,900.00 | 94,900.00 | 92,500.00 | 93,100.00 | 91,014.61 | 40,835 |
| 2022-05-17 | 94,300.00 | 95,600.00 | 93,200.00 | 94,900.00 | 92,774.29 | 42,895 |
| 2022-05-16 | 94,500.00 | 94,800.00 | 92,300.00 | 93,000.00 | 90,916.85 | 68,814 |
| 2022-05-13 | 91,800.00 | 93,400.00 | 91,800.00 | 92,900.00 | 90,819.09 | 47,540 |
| 2022-05-12 | 92,100.00 | 93,600.00 | 91,100.00 | 91,300.00 | 89,254.93 | 87,787 |
| 2022-05-11 | 91,500.00 | 95,000.00 | 91,500.00 | 94,900.00 | 92,774.29 | 52,840 |
| 2022-05-10 | 91,600.00 | 94,000.00 | 90,900.00 | 92,700.00 | 90,623.57 | 73,508 |
| 2022-05-09 | 96,000.00 | 96,500.00 | 92,600.00 | 93,100.00 | 91,014.61 | 95,279 |
| 2022-05-06 | 100,000.00 | 100,000.00 | 96,500.00 | 97,000.00 | 94,827.25 | 94,887 |
| 2022-05-04 | 104,500.00 | 104,600.00 | 101,200.00 | 101,400.00 | 99,128.69 | 64,700 |
| 2022-05-03 | 103,100.00 | 106,000.00 | 102,200.00 | 103,800.00 | 101,474.93 | 132,573 |
| 2022-05-02 | 98,200.00 | 103,500.00 | 96,500.00 | 103,100.00 | 100,790.61 | 186,301 |
| 2022-04-29 | 98,800.00 | 99,000.00 | 96,500.00 | 98,100.00 | 95,902.61 | 83,304 |
| 2022-04-28 | 95,800.00 | 99,200.00 | 95,200.00 | 98,100.00 | 95,902.61 | 143,524 |
| 2022-04-27 | 91,600.00 | 94,500.00 | 91,600.00 | 94,500.00 | 92,383.25 | 61,531 |
| 2022-04-26 | 92,800.00 | 95,800.00 | 92,500.00 | 95,800.00 | 93,654.13 | 48,012 |
| 2022-04-25 | 93,000.00 | 93,600.00 | 91,400.00 | 92,400.00 | 90,330.29 | 88,861 |
| 2022-04-22 | 94,800.00 | 95,700.00 | 93,600.00 | 95,000.00 | 92,872.05 | 61,538 |
| 2022-04-21 | 97,500.00 | 98,300.00 | 95,100.00 | 96,400.00 | 94,240.69 | 79,850 |
| 2022-04-20 | 95,900.00 | 97,500.00 | 95,200.00 | 97,000.00 | 94,827.25 | 38,454 |
| 2022-04-19 | 96,000.00 | 97,000.00 | 95,200.00 | 96,700.00 | 94,533.97 | 46,316 |
| 2022-04-18 | 96,300.00 | 96,400.00 | 94,500.00 | 95,400.00 | 93,263.09 | 43,022 |
| 2022-04-15 | 94,100.00 | 96,300.00 | 93,300.00 | 96,200.00 | 94,045.17 | 52,147 |
| 2022-04-14 | 95,800.00 | 96,400.00 | 94,000.00 | 95,500.00 | 93,360.85 | 57,711 |
| 2022-04-13 | 92,700.00 | 95,500.00 | 92,300.00 | 95,400.00 | 93,263.09 | 66,862 |
| 2022-04-12 | 91,400.00 | 93,200.00 | 90,600.00 | 92,300.00 | 90,232.53 | 54,267 |
| 2022-04-11 | 94,700.00 | 94,700.00 | 92,500.00 | 92,600.00 | 90,525.81 | 90,129 |
| 2022-04-08 | 95,700.00 | 95,700.00 | 93,400.00 | 95,400.00 | 93,263.09 | 42,452 |
| 2022-04-07 | 95,300.00 | 95,600.00 | 94,100.00 | 94,700.00 | 92,578.77 | 61,450 |
| 2022-04-06 | 97,300.00 | 97,300.00 | 95,600.00 | 96,300.00 | 94,142.93 | 90,334 |
| 2022-04-05 | 97,700.00 | 98,800.00 | 97,100.00 | 97,900.00 | 95,707.09 | 81,816 |
| 2022-04-04 | 97,000.00 | 98,300.00 | 95,400.00 | 97,700.00 | 95,511.57 | 89,458 |
| 2022-04-01 | 97,300.00 | 97,800.00 | 93,300.00 | 97,400.00 | 95,218.29 | 203,672 |
| 2022-03-31 | 104,500.00 | 104,500.00 | 95,800.00 | 96,800.00 | 94,631.73 | 355,984 |
| 2022-03-30 | 105,200.00 | 106,000.00 | 103,500.00 | 104,300.00 | 101,963.73 | 58,542 |
| 2022-03-29 | 105,000.00 | 106,000.00 | 103,400.00 | 105,200.00 | 102,843.57 | 51,153 |
| 2022-03-28 | 106,000.00 | 106,600.00 | 103,000.00 | 103,800.00 | 101,474.93 | 87,808 |
| 2022-03-25 | 109,300.00 | 109,700.00 | 105,600.00 | 105,900.00 | 103,527.89 | 87,472 |
| 2022-03-24 | 108,300.00 | 108,600.00 | 103,500.00 | 107,000.00 | 104,603.25 | 96,250 |
| 2022-03-23 | 109,000.00 | 112,600.00 | 108,300.00 | 108,400.00 | 105,971.90 | 109,061 |
| 2022-03-22 | 107,900.00 | 110,900.00 | 106,300.00 | 109,200.00 | 106,753.98 | 76,167 |
| 2022-03-21 | 111,800.00 | 112,200.00 | 107,900.00 | 107,900.00 | 105,483.09 | 107,966 |
| 2022-03-18 | 110,800.00 | 112,900.00 | 109,600.00 | 111,700.00 | 109,197.98 | 97,193 |
| 2022-03-17 | 101,700.00 | 112,700.00 | 101,600.00 | 111,300.00 | 108,806.94 | 416,065 |
| 2022-03-16 | 97,900.00 | 100,800.00 | 96,500.00 | 100,300.00 | 98,053.33 | 59,205 |
| 2022-03-15 | 93,500.00 | 97,600.00 | 93,400.00 | 97,000.00 | 94,827.25 | 54,080 |
| 2022-03-14 | 100,000.00 | 100,000.00 | 93,000.00 | 94,000.00 | 91,894.45 | 129,848 |
| 2022-03-11 | 100,000.00 | 100,400.00 | 98,800.00 | 99,600.00 | 97,369.01 | 30,986 |
| 2022-03-10 | 99,700.00 | 102,900.00 | 98,700.00 | 100,500.00 | 98,248.85 | 92,803 |
| 2022-03-08 | 97,500.00 | 101,200.00 | 95,700.00 | 98,800.00 | 96,586.93 | 60,314 |
| 2022-03-07 | 99,200.00 | 99,500.00 | 95,700.00 | 98,000.00 | 95,804.85 | 76,756 |
| 2022-03-04 | 102,900.00 | 103,000.00 | 99,400.00 | 100,200.00 | 97,955.57 | 72,595 |
| 2022-03-03 | 102,200.00 | 103,900.00 | 100,800.00 | 103,800.00 | 101,474.93 | 60,719 |
| 2022-03-02 | 99,600.00 | 103,300.00 | 99,000.00 | 102,400.00 | 100,106.29 | 79,268 |
| 2022-02-28 | 97,500.00 | 100,500.00 | 96,800.00 | 99,500.00 | 97,271.25 | 55,998 |
| 2022-02-25 | 97,000.00 | 99,800.00 | 97,000.00 | 99,000.00 | 96,782.45 | 82,797 |
| 2022-02-24 | 98,500.00 | 98,500.00 | 93,800.00 | 94,300.00 | 92,187.73 | 95,615 |
| 2022-02-23 | 97,200.00 | 100,300.00 | 96,800.00 | 98,800.00 | 96,586.93 | 67,064 |
| 2022-02-22 | 96,000.00 | 97,400.00 | 95,600.00 | 96,500.00 | 94,338.45 | 62,156 |
| 2022-02-21 | 96,100.00 | 99,900.00 | 94,500.00 | 99,000.00 | 96,782.45 | 52,021 |
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.