ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 122,700.00 | 122,800.00 | 114,400.00 | 116,900.00 | 116,533.08 | 316,107 |
| 2026-01-20 | 125,000.00 | 129,200.00 | 121,700.00 | 123,800.00 | 123,411.43 | 175,425 |
| 2026-01-19 | 123,100.00 | 125,600.00 | 122,000.00 | 123,600.00 | 123,212.05 | 126,151 |
| 2026-01-16 | 123,100.00 | 126,400.00 | 120,000.00 | 122,400.00 | 122,015.82 | 193,355 |
| 2026-01-15 | 125,900.00 | 129,700.00 | 124,400.00 | 124,900.00 | 124,507.97 | 96,172 |
| 2026-01-14 | 126,400.00 | 127,400.00 | 124,300.00 | 125,500.00 | 125,106.09 | 118,538 |
| 2026-01-13 | 127,000.00 | 128,500.00 | 124,400.00 | 125,800.00 | 125,405.15 | 125,490 |
| 2026-01-12 | 131,500.00 | 131,500.00 | 126,600.00 | 127,600.00 | 127,199.50 | 145,489 |
| 2026-01-09 | 128,900.00 | 133,300.00 | 127,100.00 | 131,800.00 | 131,386.32 | 193,760 |
| 2026-01-08 | 128,000.00 | 130,900.00 | 126,600.00 | 128,200.00 | 127,797.61 | 134,980 |
| 2026-01-07 | 126,000.00 | 128,500.00 | 125,000.00 | 126,700.00 | 126,302.32 | 175,709 |
| 2026-01-06 | 122,700.00 | 126,900.00 | 121,000.00 | 126,400.00 | 126,003.26 | 221,330 |
| 2026-01-05 | 114,000.00 | 125,000.00 | 112,500.00 | 123,800.00 | 123,411.43 | 329,728 |
| 2026-01-02 | 118,100.00 | 120,400.00 | 112,200.00 | 115,000.00 | 114,639.05 | 269,409 |
| 2025-12-30 | 120,400.00 | 121,200.00 | 117,800.00 | 119,200.00 | 118,825.86 | 140,993 |
| 2025-12-29 | 120,700.00 | 121,500.00 | 118,700.00 | 120,400.00 | 120,022.10 | 163,333 |
| 2025-12-26 | 125,000.00 | 125,000.00 | 120,600.00 | 120,900.00 | 120,520.53 | 178,623 |
| 2025-12-24 | 124,600.00 | 125,600.00 | 123,300.00 | 124,900.00 | 124,507.97 | 76,980 |
| 2025-12-23 | 125,500.00 | 126,400.00 | 123,500.00 | 124,900.00 | 124,507.97 | 103,372 |
| 2025-12-22 | 130,300.00 | 130,600.00 | 123,400.00 | 125,500.00 | 125,106.09 | 191,464 |
| 2025-12-19 | 128,500.00 | 130,000.00 | 123,500.00 | 127,700.00 | 127,299.18 | 262,604 |
| 2025-12-18 | 126,800.00 | 130,100.00 | 124,600.00 | 128,400.00 | 127,996.99 | 185,300 |
| 2025-12-17 | 130,800.00 | 130,800.00 | 124,800.00 | 127,800.00 | 127,398.87 | 262,604 |
| 2025-12-16 | 133,900.00 | 134,000.00 | 129,900.00 | 131,100.00 | 130,688.51 | 228,572 |
| 2025-12-15 | 125,700.00 | 132,900.00 | 125,700.00 | 132,100.00 | 131,685.37 | 287,755 |
| 2025-12-12 | 129,100.00 | 131,000.00 | 126,600.00 | 127,300.00 | 126,900.44 | 140,098 |
| 2025-12-11 | 127,300.00 | 130,700.00 | 125,000.00 | 129,300.00 | 128,894.16 | 325,774 |
| 2025-12-10 | 126,000.00 | 126,400.00 | 122,400.00 | 125,000.00 | 124,607.66 | 191,869 |
| 2025-12-09 | 124,000.00 | 131,100.00 | 121,900.00 | 127,500.00 | 127,099.81 | 280,970 |
| 2025-12-08 | 122,800.00 | 129,300.00 | 119,400.00 | 125,000.00 | 124,607.66 | 592,854 |
| 2025-12-05 | 114,600.00 | 119,000.00 | 113,600.00 | 118,000.00 | 117,629.63 | 242,003 |
| 2025-12-04 | 117,900.00 | 119,600.00 | 115,900.00 | 117,900.00 | 117,529.94 | 133,819 |
| 2025-12-03 | 116,900.00 | 121,600.00 | 115,800.00 | 118,900.00 | 118,526.80 | 202,971 |
| 2025-12-02 | 116,700.00 | 118,500.00 | 115,000.00 | 117,800.00 | 117,430.26 | 174,767 |
| 2025-12-01 | 118,400.00 | 119,900.00 | 114,700.00 | 116,700.00 | 116,333.71 | 218,262 |
| 2025-11-28 | 110,000.00 | 117,100.00 | 107,600.00 | 117,000.00 | 116,632.77 | 631,840 |
| 2025-11-27 | 104,500.00 | 109,600.00 | 102,300.00 | 108,200.00 | 107,860.39 | 313,314 |
| 2025-11-26 | 98,500.00 | 104,800.00 | 98,400.00 | 103,600.00 | 103,274.83 | 203,800 |
| 2025-11-25 | 98,800.00 | 100,100.00 | 97,400.00 | 97,800.00 | 97,493.03 | 67,082 |
| 2025-11-24 | 101,700.00 | 102,000.00 | 97,900.00 | 98,200.00 | 97,891.78 | 111,507 |
| 2025-11-21 | 100,000.00 | 100,800.00 | 98,700.00 | 99,800.00 | 99,486.75 | 99,648 |
| 2025-11-20 | 99,800.00 | 102,900.00 | 98,900.00 | 102,000.00 | 101,679.85 | 83,684 |
| 2025-11-19 | 102,300.00 | 102,400.00 | 97,800.00 | 98,700.00 | 98,390.21 | 108,362 |
| 2025-11-18 | 104,000.00 | 104,200.00 | 100,500.00 | 101,700.00 | 101,380.79 | 136,013 |
| 2025-11-17 | 105,000.00 | 105,500.00 | 101,900.00 | 103,400.00 | 103,075.46 | 123,396 |
| 2025-11-14 | 100,400.00 | 106,400.00 | 99,900.00 | 104,100.00 | 103,773.26 | 329,636 |
| 2025-11-13 | 101,000.00 | 103,600.00 | 100,500.00 | 102,000.00 | 101,679.85 | 187,111 |
| 2025-11-12 | 98,800.00 | 101,800.00 | 97,800.00 | 100,200.00 | 99,885.50 | 210,271 |
| 2025-11-11 | 97,000.00 | 98,500.00 | 96,000.00 | 97,000.00 | 96,695.54 | 123,456 |
| 2025-11-10 | 96,500.00 | 96,900.00 | 94,900.00 | 96,500.00 | 96,197.11 | 72,647 |
| 2025-11-07 | 98,500.00 | 98,600.00 | 94,600.00 | 95,800.00 | 95,499.31 | 124,102 |
| 2025-11-06 | 101,000.00 | 101,200.00 | 98,800.00 | 99,500.00 | 99,187.70 | 127,648 |
| 2025-11-05 | 102,600.00 | 102,600.00 | 97,000.00 | 99,700.00 | 99,387.07 | 215,565 |
| 2025-11-04 | 99,900.00 | 102,700.00 | 98,900.00 | 101,100.00 | 100,782.67 | 224,580 |
| 2025-11-03 | 100,300.00 | 101,700.00 | 99,500.00 | 100,700.00 | 100,383.93 | 205,614 |
| 2025-10-31 | 98,000.00 | 102,400.00 | 97,700.00 | 101,300.00 | 100,982.05 | 351,191 |
| 2025-10-30 | 101,900.00 | 101,900.00 | 95,600.00 | 96,800.00 | 96,496.17 | 266,002 |
| 2025-10-29 | 96,600.00 | 102,000.00 | 93,300.00 | 100,800.00 | 100,483.62 | 818,794 |
| 2025-10-28 | 95,700.00 | 97,400.00 | 94,000.00 | 96,700.00 | 96,396.48 | 201,519 |
| 2025-10-27 | 90,900.00 | 94,200.00 | 90,200.00 | 94,100.00 | 93,804.65 | 179,432 |
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.