ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 113,100.00 | 121,400.00 | 110,200.00 | 114,000.00 | 114,000.00 | 91,570 |
| 2026-07-20 | 123,900.00 | 123,900.00 | 112,900.00 | 113,900.00 | 113,900.00 | 96,489 |
| 2026-07-16 | 123,200.00 | 127,300.00 | 120,500.00 | 124,300.00 | 124,300.00 | 117,467 |
| 2026-07-15 | 126,500.00 | 127,600.00 | 118,800.00 | 123,000.00 | 123,000.00 | 214,056 |
| 2026-07-14 | 127,000.00 | 135,000.00 | 119,100.00 | 128,100.00 | 128,100.00 | 176,526 |
| 2026-07-13 | 125,900.00 | 135,400.00 | 125,700.00 | 125,900.00 | 125,900.00 | 155,150 |
| 2026-07-10 | 118,000.00 | 129,700.00 | 117,100.00 | 123,600.00 | 123,600.00 | 93,256 |
| 2026-07-09 | 120,500.00 | 125,700.00 | 118,500.00 | 119,200.00 | 119,200.00 | 124,807 |
| 2026-07-08 | 129,200.00 | 129,900.00 | 119,500.00 | 120,200.00 | 120,200.00 | 109,507 |
| 2026-07-07 | 124,500.00 | 133,300.00 | 123,300.00 | 128,700.00 | 128,700.00 | 154,676 |
| 2026-07-06 | 131,000.00 | 132,000.00 | 122,700.00 | 124,500.00 | 124,500.00 | 73,338 |
| 2026-07-03 | 132,700.00 | 133,300.00 | 126,500.00 | 130,500.00 | 130,500.00 | 97,864 |
| 2026-07-02 | 130,400.00 | 135,900.00 | 128,400.00 | 129,700.00 | 129,700.00 | 110,718 |
| 2026-07-01 | 132,300.00 | 136,000.00 | 128,000.00 | 131,600.00 | 131,600.00 | 118,975 |
| 2026-06-30 | 133,000.00 | 136,100.00 | 130,800.00 | 132,200.00 | 132,200.00 | 127,692 |
| 2026-06-29 | 118,000.00 | 137,100.00 | 118,000.00 | 135,000.00 | 135,000.00 | 319,863 |
| 2026-06-26 | 122,500.00 | 123,300.00 | 115,900.00 | 117,400.00 | 117,400.00 | 105,696 |
| 2026-06-25 | 120,000.00 | 124,900.00 | 119,400.00 | 122,500.00 | 122,500.00 | 107,982 |
| 2026-06-24 | 116,500.00 | 124,900.00 | 114,100.00 | 121,000.00 | 121,000.00 | 107,293 |
| 2026-06-23 | 117,400.00 | 122,300.00 | 115,300.00 | 115,900.00 | 115,900.00 | 88,011 |
| 2026-06-22 | 120,200.00 | 122,200.00 | 114,000.00 | 118,500.00 | 118,500.00 | 140,299 |
| 2026-06-19 | 126,500.00 | 128,300.00 | 119,500.00 | 121,800.00 | 121,800.00 | 112,347 |
| 2026-06-18 | 132,800.00 | 136,500.00 | 126,000.00 | 127,000.00 | 127,000.00 | 115,106 |
| 2026-06-17 | 126,000.00 | 138,600.00 | 122,000.00 | 133,000.00 | 133,000.00 | 250,663 |
| 2026-06-16 | 122,700.00 | 127,400.00 | 121,600.00 | 124,100.00 | 124,100.00 | 81,387 |
| 2026-06-15 | 124,500.00 | 128,200.00 | 116,000.00 | 123,800.00 | 123,800.00 | 74,244 |
| 2026-06-12 | 127,900.00 | 130,600.00 | 122,000.00 | 122,000.00 | 122,000.00 | 157,128 |
| 2026-06-11 | 114,100.00 | 124,400.00 | 113,800.00 | 123,200.00 | 123,200.00 | 209,396 |
| 2026-06-10 | 116,000.00 | 119,800.00 | 115,300.00 | 117,800.00 | 117,800.00 | 81,567 |
| 2026-06-09 | 109,500.00 | 121,800.00 | 108,500.00 | 118,100.00 | 118,100.00 | 141,866 |
| 2026-06-08 | 114,400.00 | 114,400.00 | 108,500.00 | 109,500.00 | 109,500.00 | 101,992 |
| 2026-06-05 | 126,800.00 | 127,000.00 | 118,000.00 | 119,500.00 | 119,500.00 | 119,248 |
| 2026-06-04 | 124,500.00 | 127,900.00 | 121,200.00 | 123,500.00 | 123,500.00 | 104,801 |
| 2026-06-02 | 126,400.00 | 130,000.00 | 122,400.00 | 123,400.00 | 123,400.00 | 151,228 |
| 2026-06-01 | 132,000.00 | 133,700.00 | 127,000.00 | 129,500.00 | 129,500.00 | 154,142 |
| 2026-05-29 | 137,100.00 | 143,000.00 | 123,500.00 | 134,100.00 | 134,100.00 | 148,327 |
| 2026-05-28 | 141,200.00 | 141,500.00 | 130,200.00 | 135,400.00 | 135,400.00 | 139,734 |
| 2026-05-27 | 137,900.00 | 145,400.00 | 128,600.00 | 139,700.00 | 139,700.00 | 159,255 |
| 2026-05-26 | 143,000.00 | 145,400.00 | 138,100.00 | 138,600.00 | 138,600.00 | 127,260 |
| 2026-05-22 | 130,500.00 | 144,000.00 | 130,000.00 | 139,500.00 | 139,500.00 | 158,371 |
| 2026-05-21 | 127,100.00 | 130,900.00 | 126,200.00 | 126,800.00 | 126,800.00 | 122,781 |
| 2026-05-20 | 128,500.00 | 128,600.00 | 122,100.00 | 124,800.00 | 124,800.00 | 114,726 |
| 2026-05-19 | 125,300.00 | 129,000.00 | 121,900.00 | 128,600.00 | 128,600.00 | 140,702 |
| 2026-05-18 | 127,600.00 | 128,700.00 | 121,400.00 | 124,900.00 | 124,900.00 | 168,360 |
| 2026-05-15 | 142,600.00 | 142,600.00 | 128,900.00 | 131,400.00 | 131,400.00 | 255,644 |
| 2026-05-14 | 143,700.00 | 148,000.00 | 139,300.00 | 142,500.00 | 142,500.00 | 111,383 |
| 2026-05-13 | 149,200.00 | 151,000.00 | 141,400.00 | 142,600.00 | 142,600.00 | 106,265 |
| 2026-05-12 | 145,200.00 | 150,200.00 | 140,500.00 | 146,100.00 | 146,100.00 | 158,291 |
| 2026-05-11 | 154,500.00 | 154,500.00 | 144,200.00 | 146,000.00 | 146,000.00 | 153,866 |
| 2026-05-08 | 155,200.00 | 159,800.00 | 154,100.00 | 156,000.00 | 156,000.00 | 141,499 |
| 2026-05-07 | 151,400.00 | 157,700.00 | 148,900.00 | 153,800.00 | 153,800.00 | 140,079 |
| 2026-05-06 | 152,500.00 | 152,500.00 | 148,700.00 | 150,000.00 | 150,000.00 | 118,386 |
| 2026-05-04 | 155,000.00 | 155,100.00 | 152,100.00 | 153,800.00 | 153,800.00 | 84,093 |
| 2026-04-30 | 161,700.00 | 162,100.00 | 150,900.00 | 152,500.00 | 152,500.00 | 230,448 |
| 2026-04-29 | 166,100.00 | 171,000.00 | 161,600.00 | 163,400.00 | 163,400.00 | 144,969 |
| 2026-04-28 | 167,500.00 | 172,100.00 | 161,900.00 | 168,700.00 | 168,700.00 | 289,197 |
| 2026-04-27 | 150,500.00 | 169,100.00 | 149,100.00 | 167,500.00 | 167,500.00 | 424,180 |
| 2026-04-24 | 147,700.00 | 150,500.00 | 144,800.00 | 148,000.00 | 148,000.00 | 93,763 |
| 2026-04-23 | 143,600.00 | 151,400.00 | 143,500.00 | 148,000.00 | 148,000.00 | 182,235 |
| 2026-04-22 | 138,000.00 | 143,000.00 | 137,100.00 | 141,900.00 | 141,900.00 | 194,661 |
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.