ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 143,000.00 | 143,000.00 | 135,100.00 | 135,800.00 | 135,800.00 | 167,497 |
| 2026-04-20 | 142,500.00 | 143,500.00 | 140,000.00 | 141,900.00 | 141,900.00 | 62,969 |
| 2026-04-17 | 146,200.00 | 146,500.00 | 140,300.00 | 141,000.00 | 141,000.00 | 106,683 |
| 2026-04-16 | 148,800.00 | 150,500.00 | 146,000.00 | 146,700.00 | 146,700.00 | 79,039 |
| 2026-04-15 | 145,200.00 | 149,300.00 | 143,200.00 | 147,500.00 | 147,500.00 | 143,782 |
| 2026-04-14 | 145,200.00 | 146,700.00 | 141,800.00 | 143,600.00 | 143,600.00 | 164,640 |
| 2026-04-13 | 140,500.00 | 144,200.00 | 138,100.00 | 143,700.00 | 143,700.00 | 73,275 |
| 2026-04-10 | 141,100.00 | 146,100.00 | 140,500.00 | 143,300.00 | 143,300.00 | 78,204 |
| 2026-04-09 | 140,300.00 | 143,000.00 | 139,800.00 | 141,100.00 | 141,100.00 | 82,428 |
| 2026-04-08 | 143,600.00 | 145,300.00 | 139,000.00 | 140,000.00 | 140,000.00 | 121,828 |
| 2026-04-07 | 137,400.00 | 143,900.00 | 136,000.00 | 137,000.00 | 137,000.00 | 95,085 |
| 2026-04-06 | 138,000.00 | 140,900.00 | 136,000.00 | 136,800.00 | 136,800.00 | 105,592 |
| 2026-04-03 | 144,600.00 | 144,900.00 | 135,100.00 | 138,100.00 | 138,100.00 | 162,891 |
| 2026-04-02 | 152,800.00 | 154,900.00 | 140,800.00 | 143,200.00 | 143,200.00 | 133,411 |
| 2026-04-01 | 150,500.00 | 155,000.00 | 148,800.00 | 152,800.00 | 152,800.00 | 115,894 |
| 2026-03-31 | 150,100.00 | 154,800.00 | 143,500.00 | 144,600.00 | 144,600.00 | 110,952 |
| 2026-03-30 | 153,600.00 | 155,100.00 | 147,500.00 | 148,800.00 | 148,800.00 | 121,321 |
| 2026-03-27 | 152,500.00 | 159,700.00 | 150,300.00 | 159,300.00 | 158,800.00 | 121,338 |
| 2026-03-26 | 161,200.00 | 164,500.00 | 153,600.00 | 154,800.00 | 154,314.12 | 179,823 |
| 2026-03-25 | 151,500.00 | 161,500.00 | 151,500.00 | 159,500.00 | 158,999.37 | 206,300 |
| 2026-03-24 | 149,400.00 | 154,300.00 | 145,300.00 | 151,000.00 | 150,526.05 | 158,668 |
| 2026-03-23 | 143,200.00 | 146,200.00 | 141,000.00 | 142,500.00 | 142,052.73 | 111,341 |
| 2026-03-20 | 150,100.00 | 152,700.00 | 149,200.00 | 150,800.00 | 150,326.68 | 96,831 |
| 2026-03-19 | 152,000.00 | 152,400.00 | 147,500.00 | 149,500.00 | 149,030.76 | 115,254 |
| 2026-03-18 | 155,100.00 | 158,000.00 | 152,300.00 | 155,800.00 | 155,310.99 | 105,200 |
| 2026-03-17 | 162,200.00 | 163,900.00 | 153,100.00 | 153,400.00 | 152,918.52 | 183,507 |
| 2026-03-16 | 159,100.00 | 164,000.00 | 153,200.00 | 155,100.00 | 154,613.18 | 131,061 |
| 2026-03-13 | 154,500.00 | 165,000.00 | 153,500.00 | 160,700.00 | 160,195.61 | 162,413 |
| 2026-03-12 | 156,100.00 | 160,700.00 | 153,500.00 | 157,400.00 | 156,905.96 | 184,404 |
| 2026-03-11 | 161,500.00 | 166,900.00 | 157,300.00 | 158,900.00 | 158,401.26 | 225,598 |
| 2026-03-10 | 170,500.00 | 171,500.00 | 158,000.00 | 159,600.00 | 159,099.06 | 298,811 |
| 2026-03-09 | 153,900.00 | 164,800.00 | 152,600.00 | 162,100.00 | 161,591.21 | 319,537 |
| 2026-03-06 | 149,000.00 | 162,100.00 | 148,500.00 | 160,000.00 | 159,497.80 | 270,844 |
| 2026-03-05 | 141,800.00 | 155,500.00 | 138,300.00 | 148,800.00 | 148,332.96 | 264,741 |
| 2026-03-04 | 154,500.00 | 155,000.00 | 130,000.00 | 131,500.00 | 131,087.26 | 348,764 |
| 2026-03-03 | 151,200.00 | 166,600.00 | 148,200.00 | 155,600.00 | 155,111.61 | 366,300 |
| 2026-02-27 | 144,500.00 | 157,500.00 | 144,300.00 | 152,300.00 | 151,821.97 | 236,712 |
| 2026-02-26 | 146,300.00 | 148,700.00 | 141,100.00 | 147,100.00 | 146,638.29 | 197,802 |
| 2026-02-25 | 149,000.00 | 149,000.00 | 142,400.00 | 145,000.00 | 144,544.88 | 191,975 |
| 2026-02-24 | 152,300.00 | 155,400.00 | 148,600.00 | 148,900.00 | 148,432.64 | 133,267 |
| 2026-02-23 | 150,000.00 | 153,300.00 | 146,000.00 | 151,100.00 | 150,625.74 | 183,624 |
| 2026-02-20 | 153,000.00 | 153,500.00 | 147,900.00 | 150,000.00 | 149,529.19 | 110,386 |
| 2026-02-19 | 150,100.00 | 155,000.00 | 147,500.00 | 153,500.00 | 153,018.20 | 202,370 |
| 2026-02-13 | 145,600.00 | 148,600.00 | 144,600.00 | 146,700.00 | 146,239.55 | 140,183 |
| 2026-02-12 | 148,600.00 | 152,100.00 | 147,200.00 | 147,700.00 | 147,236.41 | 163,292 |
| 2026-02-11 | 154,800.00 | 154,900.00 | 147,700.00 | 147,900.00 | 147,435.78 | 144,598 |
| 2026-02-10 | 157,600.00 | 158,100.00 | 150,000.00 | 152,400.00 | 151,921.66 | 215,187 |
| 2026-02-09 | 150,000.00 | 161,500.00 | 149,300.00 | 154,800.00 | 154,314.12 | 329,444 |
| 2026-02-06 | 142,800.00 | 148,000.00 | 140,000.00 | 146,700.00 | 146,239.55 | 174,855 |
| 2026-02-05 | 153,100.00 | 160,900.00 | 149,900.00 | 150,800.00 | 150,326.68 | 210,316 |
| 2026-02-04 | 160,100.00 | 161,300.00 | 155,000.00 | 155,900.00 | 155,410.67 | 140,448 |
| 2026-02-03 | 158,000.00 | 163,500.00 | 156,400.00 | 160,600.00 | 160,095.92 | 234,880 |
| 2026-02-02 | 153,700.00 | 159,500.00 | 150,000.00 | 153,500.00 | 153,018.20 | 251,946 |
| 2026-01-30 | 158,000.00 | 166,300.00 | 155,800.00 | 159,600.00 | 159,099.06 | 414,322 |
| 2026-01-29 | 152,200.00 | 156,900.00 | 148,700.00 | 154,600.00 | 154,114.75 | 386,334 |
| 2026-01-28 | 146,500.00 | 154,200.00 | 145,200.00 | 150,500.00 | 150,027.62 | 369,836 |
| 2026-01-27 | 144,500.00 | 153,800.00 | 144,100.00 | 146,500.00 | 146,040.18 | 385,859 |
| 2026-01-26 | 138,300.00 | 153,500.00 | 136,700.00 | 149,500.00 | 149,030.76 | 808,751 |
| 2026-01-23 | 120,300.00 | 144,200.00 | 119,700.00 | 139,600.00 | 139,161.83 | 1,348,076 |
| 2026-01-22 | 117,900.00 | 122,600.00 | 115,300.00 | 120,100.00 | 119,723.04 | 198,196 |
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.