ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 95,100.00 | 98,800.00 | 94,200.00 | 98,100.00 | 95,902.61 | 72,090 |
| 2022-02-17 | 98,000.00 | 102,400.00 | 95,300.00 | 97,300.00 | 95,120.53 | 155,483 |
| 2022-02-16 | 93,400.00 | 98,500.00 | 93,000.00 | 97,600.00 | 95,413.81 | 106,172 |
| 2022-02-15 | 93,600.00 | 94,400.00 | 91,200.00 | 92,700.00 | 90,623.57 | 74,009 |
| 2022-02-14 | 91,600.00 | 95,200.00 | 89,500.00 | 94,500.00 | 92,383.25 | 129,628 |
| 2022-02-11 | 99,800.00 | 99,800.00 | 93,500.00 | 93,900.00 | 91,796.69 | 244,617 |
| 2022-02-10 | 101,700.00 | 103,500.00 | 100,000.00 | 101,300.00 | 99,030.93 | 85,032 |
| 2022-02-09 | 104,900.00 | 104,900.00 | 100,000.00 | 101,700.00 | 99,421.97 | 155,279 |
| 2022-02-08 | 104,600.00 | 104,900.00 | 99,700.00 | 104,400.00 | 102,061.49 | 123,655 |
| 2022-02-07 | 106,300.00 | 106,300.00 | 102,600.00 | 104,200.00 | 101,865.97 | 94,315 |
| 2022-02-04 | 107,300.00 | 108,300.00 | 104,800.00 | 106,400.00 | 104,016.69 | 103,690 |
| 2022-02-03 | 108,900.00 | 110,900.00 | 105,700.00 | 107,700.00 | 105,287.57 | 106,047 |
| 2022-01-28 | 103,900.00 | 106,100.00 | 101,300.00 | 105,500.00 | 103,136.85 | 144,255 |
| 2022-01-27 | 109,400.00 | 109,400.00 | 101,800.00 | 103,000.00 | 100,692.85 | 187,473 |
| 2022-01-26 | 111,000.00 | 113,200.00 | 107,900.00 | 109,400.00 | 106,949.50 | 99,838 |
| 2022-01-25 | 115,000.00 | 115,100.00 | 108,100.00 | 110,300.00 | 107,829.34 | 148,944 |
| 2022-01-24 | 119,800.00 | 119,800.00 | 111,100.00 | 115,000.00 | 112,424.06 | 142,167 |
| 2022-01-21 | 122,900.00 | 123,500.00 | 118,700.00 | 119,900.00 | 117,214.30 | 106,547 |
| 2022-01-20 | 121,000.00 | 126,500.00 | 120,000.00 | 125,600.00 | 122,786.62 | 93,910 |
| 2022-01-19 | 118,900.00 | 121,600.00 | 115,000.00 | 120,500.00 | 117,800.86 | 98,964 |
| 2022-01-18 | 125,600.00 | 126,600.00 | 120,500.00 | 121,800.00 | 119,071.74 | 106,993 |
| 2022-01-17 | 126,900.00 | 127,100.00 | 123,200.00 | 125,200.00 | 122,395.58 | 75,872 |
| 2022-01-14 | 126,200.00 | 129,300.00 | 125,000.00 | 127,300.00 | 124,448.54 | 99,181 |
| 2022-01-13 | 131,700.00 | 131,900.00 | 124,800.00 | 127,800.00 | 124,937.34 | 148,862 |
| 2022-01-12 | 125,600.00 | 132,300.00 | 125,500.00 | 131,600.00 | 128,652.23 | 157,789 |
| 2022-01-11 | 126,000.00 | 127,000.00 | 123,400.00 | 124,300.00 | 121,515.74 | 85,282 |
| 2022-01-10 | 126,100.00 | 128,700.00 | 122,800.00 | 124,300.00 | 121,515.74 | 129,107 |
| 2022-01-07 | 125,000.00 | 130,300.00 | 124,700.00 | 126,500.00 | 123,666.46 | 130,224 |
| 2022-01-06 | 125,700.00 | 129,200.00 | 122,900.00 | 123,600.00 | 120,831.42 | 221,972 |
| 2022-01-05 | 130,200.00 | 131,800.00 | 125,500.00 | 130,800.00 | 127,870.15 | 220,249 |
| 2022-01-04 | 137,200.00 | 137,800.00 | 129,200.00 | 130,200.00 | 127,283.59 | 337,448 |
| 2022-01-03 | 140,300.00 | 141,600.00 | 135,400.00 | 139,700.00 | 136,570.79 | 150,387 |
| 2021-12-30 | 142,000.00 | 142,600.00 | 138,500.00 | 139,200.00 | 136,081.99 | 158,839 |
| 2021-12-29 | 147,800.00 | 150,800.00 | 140,800.00 | 142,700.00 | 139,503.59 | 382,147 |
| 2021-12-28 | 137,900.00 | 144,500.00 | 135,900.00 | 144,500.00 | 140,774.47 | 481,813 |
| 2021-12-27 | 137,500.00 | 140,300.00 | 136,300.00 | 137,900.00 | 134,344.64 | 183,023 |
| 2021-12-24 | 139,900.00 | 147,900.00 | 136,700.00 | 137,900.00 | 134,344.64 | 530,286 |
| 2021-12-23 | 139,000.00 | 140,400.00 | 135,100.00 | 139,200.00 | 135,611.12 | 230,224 |
| 2021-12-22 | 137,000.00 | 138,200.00 | 130,900.00 | 136,100.00 | 132,591.04 | 240,044 |
| 2021-12-21 | 141,500.00 | 142,100.00 | 131,100.00 | 137,000.00 | 133,467.84 | 292,767 |
| 2021-12-20 | 136,000.00 | 143,200.00 | 134,800.00 | 141,000.00 | 137,364.71 | 421,891 |
| 2021-12-17 | 134,200.00 | 138,300.00 | 131,000.00 | 134,500.00 | 131,032.30 | 248,016 |
| 2021-12-16 | 133,400.00 | 138,700.00 | 129,900.00 | 135,700.00 | 132,201.36 | 286,754 |
| 2021-12-15 | 127,900.00 | 135,400.00 | 127,800.00 | 131,900.00 | 128,499.33 | 252,438 |
| 2021-12-14 | 127,800.00 | 130,800.00 | 126,500.00 | 128,900.00 | 125,576.68 | 135,279 |
| 2021-12-13 | 129,600.00 | 133,200.00 | 126,500.00 | 126,500.00 | 123,238.55 | 134,247 |
| 2021-12-10 | 130,600.00 | 133,000.00 | 128,500.00 | 128,700.00 | 125,381.83 | 131,778 |
| 2021-12-09 | 128,000.00 | 137,700.00 | 126,900.00 | 130,600.00 | 127,232.85 | 415,149 |
| 2021-12-08 | 123,000.00 | 128,800.00 | 122,800.00 | 128,000.00 | 124,699.88 | 211,665 |
| 2021-12-07 | 130,000.00 | 130,400.00 | 121,200.00 | 124,500.00 | 121,290.12 | 376,531 |
| 2021-12-06 | 127,300.00 | 131,900.00 | 125,400.00 | 131,700.00 | 128,304.49 | 254,567 |
| 2021-12-03 | 125,300.00 | 129,700.00 | 117,800.00 | 128,000.00 | 124,699.88 | 458,998 |
| 2021-12-02 | 126,600.00 | 140,000.00 | 117,000.00 | 122,000.00 | 118,854.57 | 1,152,012 |
| 2021-12-01 | 125,500.00 | 128,900.00 | 121,300.00 | 126,600.00 | 123,335.97 | 402,066 |
| 2021-11-30 | 117,800.00 | 127,000.00 | 114,500.00 | 125,400.00 | 122,166.91 | 780,819 |
| 2021-11-29 | 116,000.00 | 118,300.00 | 114,000.00 | 115,500.00 | 112,522.16 | 301,385 |
| 2021-11-26 | 114,600.00 | 117,900.00 | 112,100.00 | 114,900.00 | 111,937.63 | 369,011 |
| 2021-11-25 | 101,300.00 | 118,600.00 | 101,300.00 | 115,700.00 | 112,717.00 | 1,201,265 |
| 2021-11-24 | 90,400.00 | 99,100.00 | 89,000.00 | 99,100.00 | 96,544.98 | 429,312 |
| 2021-11-23 | 92,000.00 | 93,100.00 | 88,000.00 | 90,100.00 | 87,777.02 | 99,789 |
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.