ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 97,000.00 | 102,600.00 | 92,000.00 | 92,700.00 | 92,409.04 | 1,139,006 |
| 2025-07-23 | 95,000.00 | 96,500.00 | 93,800.00 | 94,800.00 | 94,502.45 | 184,635 |
| 2025-07-22 | 93,200.00 | 97,000.00 | 91,200.00 | 94,300.00 | 94,004.02 | 274,849 |
| 2025-07-21 | 93,900.00 | 94,300.00 | 91,000.00 | 93,200.00 | 92,907.47 | 191,052 |
| 2025-07-18 | 91,600.00 | 95,300.00 | 89,600.00 | 93,900.00 | 93,605.27 | 444,586 |
| 2025-07-17 | 88,100.00 | 89,800.00 | 87,100.00 | 88,900.00 | 88,620.97 | 170,513 |
| 2025-07-16 | 85,200.00 | 89,300.00 | 84,000.00 | 87,900.00 | 87,624.11 | 138,861 |
| 2025-07-15 | 84,100.00 | 86,300.00 | 84,100.00 | 85,900.00 | 85,630.38 | 85,294 |
| 2025-07-14 | 84,200.00 | 85,500.00 | 81,900.00 | 84,400.00 | 84,135.09 | 100,666 |
| 2025-07-11 | 86,500.00 | 86,700.00 | 83,200.00 | 83,300.00 | 83,038.54 | 102,589 |
| 2025-07-10 | 84,500.00 | 87,000.00 | 82,500.00 | 85,600.00 | 85,331.32 | 185,674 |
| 2025-07-09 | 84,300.00 | 84,300.00 | 82,300.00 | 82,500.00 | 82,241.05 | 67,859 |
| 2025-07-08 | 83,800.00 | 84,700.00 | 82,300.00 | 83,700.00 | 83,437.29 | 90,254 |
| 2025-07-07 | 83,500.00 | 85,200.00 | 83,100.00 | 84,000.00 | 83,736.35 | 65,961 |
| 2025-07-04 | 88,000.00 | 89,000.00 | 84,400.00 | 84,800.00 | 84,533.84 | 148,735 |
| 2025-07-03 | 86,700.00 | 88,900.00 | 85,800.00 | 88,000.00 | 87,723.79 | 181,271 |
| 2025-07-02 | 85,300.00 | 89,300.00 | 84,700.00 | 86,200.00 | 85,929.44 | 327,023 |
| 2025-07-01 | 77,600.00 | 84,500.00 | 77,600.00 | 84,400.00 | 84,135.09 | 276,330 |
| 2025-06-30 | 77,100.00 | 77,700.00 | 76,100.00 | 77,000.00 | 76,758.32 | 50,798 |
| 2025-06-27 | 78,200.00 | 79,100.00 | 76,300.00 | 76,500.00 | 76,259.89 | 65,279 |
| 2025-06-26 | 80,000.00 | 80,000.00 | 77,500.00 | 77,700.00 | 77,456.12 | 62,839 |
| 2025-06-25 | 79,300.00 | 80,200.00 | 78,200.00 | 79,200.00 | 78,951.41 | 57,218 |
| 2025-06-24 | 79,200.00 | 79,900.00 | 78,100.00 | 79,100.00 | 78,851.73 | 96,869 |
| 2025-06-23 | 80,300.00 | 80,300.00 | 77,700.00 | 78,300.00 | 78,054.24 | 98,057 |
| 2025-06-20 | 78,600.00 | 81,800.00 | 78,500.00 | 80,800.00 | 80,546.39 | 146,728 |
| 2025-06-19 | 78,700.00 | 78,800.00 | 76,800.00 | 77,300.00 | 77,057.38 | 55,054 |
| 2025-06-18 | 78,700.00 | 79,200.00 | 77,600.00 | 78,000.00 | 77,755.18 | 77,139 |
| 2025-06-17 | 79,500.00 | 80,400.00 | 78,600.00 | 79,100.00 | 78,851.73 | 53,847 |
| 2025-06-16 | 81,300.00 | 82,400.00 | 78,900.00 | 79,900.00 | 79,649.22 | 97,063 |
| 2025-06-13 | 83,000.00 | 83,500.00 | 79,300.00 | 81,200.00 | 80,945.14 | 151,195 |
| 2025-06-12 | 84,400.00 | 84,800.00 | 83,000.00 | 83,000.00 | 82,739.49 | 133,361 |
| 2025-06-11 | 83,300.00 | 84,000.00 | 82,400.00 | 83,700.00 | 83,437.29 | 89,924 |
| 2025-06-10 | 80,300.00 | 84,700.00 | 79,800.00 | 83,200.00 | 82,938.86 | 208,627 |
| 2025-06-09 | 77,400.00 | 80,600.00 | 77,000.00 | 80,300.00 | 80,047.96 | 161,612 |
| 2025-06-05 | 78,600.00 | 79,100.00 | 77,100.00 | 77,200.00 | 76,957.69 | 76,309 |
| 2025-06-04 | 81,000.00 | 81,100.00 | 77,300.00 | 78,200.00 | 77,954.55 | 117,125 |
| 2025-06-02 | 78,800.00 | 80,500.00 | 77,300.00 | 79,500.00 | 79,250.47 | 102,632 |
| 2025-05-30 | 77,500.00 | 80,400.00 | 77,300.00 | 79,200.00 | 78,951.41 | 129,607 |
| 2025-05-29 | 77,300.00 | 78,900.00 | 76,700.00 | 77,500.00 | 77,256.75 | 87,549 |
| 2025-05-28 | 77,900.00 | 77,900.00 | 76,100.00 | 76,400.00 | 76,160.20 | 58,065 |
| 2025-05-27 | 76,500.00 | 77,500.00 | 75,800.00 | 77,500.00 | 77,256.75 | 66,330 |
| 2025-05-26 | 76,500.00 | 77,000.00 | 75,500.00 | 76,600.00 | 76,359.57 | 55,417 |
| 2025-05-23 | 75,300.00 | 76,300.00 | 74,100.00 | 75,500.00 | 75,263.03 | 44,742 |
| 2025-05-22 | 76,000.00 | 78,300.00 | 75,100.00 | 75,600.00 | 75,362.71 | 100,576 |
| 2025-05-21 | 74,900.00 | 76,400.00 | 74,200.00 | 75,700.00 | 75,462.40 | 59,396 |
| 2025-05-20 | 72,200.00 | 77,300.00 | 71,900.00 | 73,900.00 | 73,668.05 | 108,267 |
| 2025-05-19 | 72,600.00 | 72,800.00 | 70,800.00 | 71,600.00 | 71,375.27 | 71,243 |
| 2025-05-16 | 74,300.00 | 74,900.00 | 72,500.00 | 72,800.00 | 72,571.50 | 42,707 |
| 2025-05-15 | 73,600.00 | 75,200.00 | 73,400.00 | 74,600.00 | 74,365.85 | 49,502 |
| 2025-05-14 | 72,400.00 | 74,300.00 | 71,800.00 | 74,200.00 | 73,967.11 | 48,103 |
| 2025-05-13 | 72,700.00 | 74,100.00 | 72,300.00 | 73,600.00 | 73,368.99 | 68,046 |
| 2025-05-12 | 75,000.00 | 75,000.00 | 71,400.00 | 71,700.00 | 71,474.95 | 122,624 |
| 2025-05-09 | 75,500.00 | 75,700.00 | 74,300.00 | 74,600.00 | 74,365.85 | 42,817 |
| 2025-05-08 | 75,100.00 | 76,900.00 | 74,900.00 | 75,500.00 | 75,263.03 | 88,072 |
| 2025-05-07 | 78,300.00 | 78,300.00 | 74,700.00 | 75,000.00 | 74,764.60 | 106,130 |
| 2025-05-02 | 78,100.00 | 79,500.00 | 77,900.00 | 78,900.00 | 78,652.35 | 41,749 |
| 2025-04-30 | 77,500.00 | 81,100.00 | 77,000.00 | 79,000.00 | 78,752.04 | 118,774 |
| 2025-04-29 | 80,200.00 | 80,300.00 | 76,200.00 | 78,200.00 | 77,954.55 | 102,159 |
| 2025-04-28 | 77,100.00 | 81,400.00 | 76,800.00 | 79,300.00 | 79,051.10 | 180,988 |
| 2025-04-25 | 77,400.00 | 78,100.00 | 76,900.00 | 77,100.00 | 76,858.00 | 38,957 |
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.