ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 90,500.00 | 94,200.00 | 90,000.00 | 93,900.00 | 91,479.05 | 112,832 |
| 2021-11-19 | 85,200.00 | 91,600.00 | 84,200.00 | 90,900.00 | 88,556.40 | 153,866 |
| 2021-11-18 | 86,000.00 | 86,100.00 | 83,700.00 | 84,700.00 | 82,516.25 | 91,502 |
| 2021-11-17 | 87,200.00 | 87,200.00 | 84,100.00 | 86,000.00 | 83,782.73 | 81,477 |
| 2021-11-16 | 88,600.00 | 88,600.00 | 86,800.00 | 87,000.00 | 84,756.95 | 59,443 |
| 2021-11-15 | 86,500.00 | 89,000.00 | 86,000.00 | 88,700.00 | 86,413.12 | 68,033 |
| 2021-11-12 | 85,000.00 | 86,900.00 | 84,200.00 | 86,500.00 | 84,269.84 | 53,878 |
| 2021-11-11 | 85,100.00 | 86,600.00 | 84,000.00 | 85,000.00 | 82,808.51 | 74,680 |
| 2021-11-10 | 86,500.00 | 88,600.00 | 84,800.00 | 85,600.00 | 83,393.04 | 74,205 |
| 2021-11-09 | 87,700.00 | 89,300.00 | 85,900.00 | 86,500.00 | 84,269.84 | 66,480 |
| 2021-11-08 | 87,000.00 | 88,100.00 | 84,700.00 | 88,000.00 | 85,731.17 | 116,614 |
| 2021-11-05 | 93,200.00 | 93,200.00 | 88,000.00 | 89,600.00 | 87,289.92 | 165,185 |
| 2021-11-04 | 95,200.00 | 97,700.00 | 92,400.00 | 93,200.00 | 90,797.10 | 139,302 |
| 2021-11-03 | 91,600.00 | 95,700.00 | 91,600.00 | 94,100.00 | 91,673.90 | 128,259 |
| 2021-11-02 | 92,300.00 | 93,000.00 | 90,200.00 | 91,000.00 | 88,653.82 | 87,475 |
| 2021-11-01 | 87,600.00 | 94,400.00 | 87,600.00 | 92,200.00 | 89,822.88 | 173,239 |
| 2021-10-29 | 87,200.00 | 89,800.00 | 86,700.00 | 87,500.00 | 85,244.06 | 121,456 |
| 2021-10-28 | 85,000.00 | 89,400.00 | 84,200.00 | 87,200.00 | 84,951.79 | 170,799 |
| 2021-10-27 | 86,600.00 | 86,700.00 | 83,700.00 | 85,000.00 | 82,808.51 | 80,554 |
| 2021-10-26 | 85,200.00 | 87,500.00 | 85,200.00 | 86,500.00 | 84,269.84 | 49,385 |
| 2021-10-25 | 84,300.00 | 85,600.00 | 83,700.00 | 85,000.00 | 82,808.51 | 46,229 |
| 2021-10-22 | 84,400.00 | 85,800.00 | 83,700.00 | 85,000.00 | 82,808.51 | 41,078 |
| 2021-10-21 | 86,200.00 | 87,600.00 | 84,100.00 | 84,100.00 | 81,931.72 | 63,795 |
| 2021-10-20 | 86,300.00 | 87,200.00 | 85,400.00 | 86,400.00 | 84,172.42 | 50,671 |
| 2021-10-19 | 84,100.00 | 87,300.00 | 83,500.00 | 87,000.00 | 84,756.95 | 101,855 |
| 2021-10-18 | 87,100.00 | 87,100.00 | 82,800.00 | 83,600.00 | 81,444.61 | 128,302 |
| 2021-10-15 | 89,100.00 | 90,000.00 | 86,500.00 | 87,000.00 | 84,756.95 | 72,149 |
| 2021-10-14 | 83,700.00 | 88,400.00 | 83,600.00 | 88,300.00 | 86,023.43 | 95,743 |
← NewerPage 21 of 21 · 1,228 trading days
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.