ST Pharm Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	91,800.00	91,800.00	89,300.00	89,500.00	89,219.08	157,274
2025-10-23	94,600.00	94,600.00	90,300.00	90,800.00	90,515.00	244,142
2025-10-22	96,300.00	98,500.00	94,300.00	95,200.00	94,901.19	199,634
2025-10-21	107,500.00	108,500.00	93,400.00	94,900.00	94,602.13	856,780
2025-10-20	97,900.00	105,900.00	97,100.00	105,700.00	105,368.24	692,691
2025-10-17	95,300.00	98,500.00	94,500.00	96,800.00	96,496.17	186,810
2025-10-16	96,300.00	97,800.00	94,500.00	95,200.00	94,901.19	166,897
2025-10-15	93,500.00	96,000.00	93,000.00	95,400.00	95,100.57	145,323
2025-10-14	94,100.00	95,400.00	92,300.00	93,000.00	92,708.10	117,948
2025-10-13	91,000.00	94,900.00	90,000.00	94,300.00	94,004.02	228,164
2025-10-10	88,800.00	91,300.00	87,100.00	90,300.00	90,016.57	114,068
2025-10-02	89,400.00	90,600.00	88,500.00	88,800.00	88,521.28	94,827
2025-10-01	90,000.00	90,000.00	88,000.00	88,500.00	88,222.22	60,797
2025-09-30	89,600.00	89,900.00	88,800.00	89,500.00	89,219.08	40,450
2025-09-29	89,500.00	90,000.00	88,000.00	89,600.00	89,318.77	47,518
2025-09-26	89,800.00	89,800.00	88,000.00	88,900.00	88,620.97	123,440
2025-09-25	92,300.00	92,900.00	90,800.00	91,000.00	90,714.38	73,219
2025-09-24	93,500.00	93,800.00	90,900.00	92,300.00	92,010.30	105,956
2025-09-23	94,800.00	95,900.00	92,500.00	93,300.00	93,007.16	91,318
2025-09-22	94,300.00	95,000.00	93,100.00	94,800.00	94,502.45	116,085
2025-09-19	91,000.00	94,100.00	90,600.00	94,000.00	93,704.96	170,857
2025-09-18	92,400.00	92,600.00	90,400.00	91,400.00	91,113.12	111,601
2025-09-17	93,500.00	93,600.00	91,300.00	91,600.00	91,312.49	103,098
2025-09-16	94,800.00	95,300.00	92,900.00	93,700.00	93,405.90	121,467
2025-09-15	96,000.00	96,300.00	94,200.00	95,300.00	95,000.88	119,701
2025-09-12	93,000.00	96,400.00	92,600.00	95,200.00	94,901.19	233,504
2025-09-11	93,800.00	94,300.00	90,900.00	91,400.00	91,113.12	218,670
2025-09-10	93,700.00	96,600.00	93,000.00	93,700.00	93,405.90	206,006
2025-09-09	94,700.00	95,600.00	92,600.00	92,600.00	92,309.35	365,326
2025-09-08	100,200.00	100,500.00	98,000.00	98,300.00	97,991.46	123,038
2025-09-05	100,200.00	100,300.00	97,500.00	98,000.00	97,692.40	162,435
2025-09-04	99,500.00	100,100.00	98,200.00	99,800.00	99,486.75	159,991
2025-09-03	100,000.00	102,200.00	97,500.00	98,700.00	98,390.21	354,454
2025-09-02	93,100.00	96,700.00	92,300.00	95,700.00	95,399.62	246,485
2025-09-01	92,500.00	93,200.00	91,100.00	92,800.00	92,508.73	87,394
2025-08-29	93,600.00	94,700.00	92,300.00	92,600.00	92,309.35	71,589
2025-08-28	94,500.00	95,000.00	93,100.00	93,500.00	93,206.53	68,018
2025-08-27	94,300.00	95,100.00	93,500.00	94,600.00	94,303.08	83,701
2025-08-26	92,200.00	95,000.00	91,700.00	94,300.00	94,004.02	157,582
2025-08-25	93,900.00	94,000.00	92,400.00	92,700.00	92,409.04	131,062
2025-08-22	90,500.00	95,400.00	90,200.00	92,000.00	91,711.24	207,218
2025-08-21	88,700.00	89,800.00	87,600.00	88,200.00	87,923.16	75,093
2025-08-20	88,300.00	89,700.00	86,700.00	89,400.00	89,119.40	81,863
2025-08-19	92,000.00	92,100.00	89,000.00	89,400.00	89,119.40	84,240
2025-08-18	92,600.00	94,400.00	91,500.00	91,600.00	91,312.49	72,660
2025-08-14	93,500.00	94,200.00	92,150.00	92,800.00	92,508.73	88,664
2025-08-13	91,800.00	94,000.00	91,400.00	93,700.00	93,405.90	142,616
2025-08-12	91,600.00	93,300.00	90,300.00	90,500.00	90,215.94	83,289
2025-08-11	90,400.00	92,200.00	89,000.00	91,800.00	91,511.86	114,103
2025-08-08	91,000.00	91,400.00	88,800.00	89,300.00	89,019.71	68,976
2025-08-07	90,500.00	91,200.00	89,400.00	90,000.00	89,717.51	60,585
2025-08-06	90,000.00	92,000.00	89,500.00	90,900.00	90,614.69	83,934
2025-08-05	88,500.00	92,500.00	87,300.00	91,000.00	90,714.38	232,797
2025-08-04	84,200.00	87,400.00	82,900.00	87,200.00	86,926.30	142,685
2025-08-01	85,500.00	86,300.00	82,400.00	82,700.00	82,440.43	211,809
2025-07-31	87,500.00	88,900.00	85,900.00	87,100.00	86,826.62	160,373
2025-07-30	87,000.00	87,200.00	84,900.00	86,100.00	85,829.76	140,704
2025-07-29	88,500.00	89,100.00	86,000.00	87,500.00	87,225.36	152,945
2025-07-28	88,200.00	90,500.00	87,800.00	89,200.00	88,920.03	187,503
2025-07-25	92,600.00	93,500.00	88,400.00	89,600.00	89,318.77	280,734

← NewerPage 5 of 21 · 1,227 trading daysOlder →

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.