ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 76,100.00 | 78,300.00 | 76,100.00 | 77,400.00 | 77,157.06 | 50,725 |
| 2025-04-23 | 76,800.00 | 77,000.00 | 76,100.00 | 76,700.00 | 76,459.26 | 36,455 |
| 2025-04-22 | 74,100.00 | 77,000.00 | 74,100.00 | 76,300.00 | 76,060.51 | 51,037 |
| 2025-04-21 | 76,100.00 | 76,500.00 | 75,100.00 | 75,800.00 | 75,562.08 | 29,935 |
| 2025-04-18 | 75,600.00 | 77,400.00 | 75,500.00 | 76,600.00 | 76,359.57 | 56,111 |
| 2025-04-17 | 75,900.00 | 77,000.00 | 75,800.00 | 76,100.00 | 75,861.14 | 43,415 |
| 2025-04-16 | 77,500.00 | 78,800.00 | 75,500.00 | 76,000.00 | 75,761.46 | 71,190 |
| 2025-04-15 | 78,400.00 | 79,100.00 | 76,600.00 | 78,200.00 | 77,954.55 | 95,511 |
| 2025-04-14 | 76,100.00 | 78,400.00 | 75,700.00 | 77,500.00 | 77,256.75 | 98,408 |
| 2025-04-11 | 72,500.00 | 76,700.00 | 71,200.00 | 76,100.00 | 75,861.14 | 116,516 |
| 2025-04-10 | 71,900.00 | 73,400.00 | 71,200.00 | 73,400.00 | 73,169.62 | 95,841 |
| 2025-04-09 | 72,800.00 | 72,800.00 | 67,400.00 | 68,200.00 | 67,985.94 | 133,530 |
| 2025-04-08 | 68,600.00 | 74,300.00 | 67,700.00 | 72,800.00 | 72,571.50 | 145,962 |
| 2025-04-07 | 70,800.00 | 71,700.00 | 66,600.00 | 67,300.00 | 67,088.76 | 210,869 |
| 2025-04-04 | 73,600.00 | 75,700.00 | 72,500.00 | 73,900.00 | 73,668.05 | 76,410 |
| 2025-04-03 | 71,400.00 | 75,200.00 | 71,200.00 | 74,400.00 | 74,166.48 | 53,024 |
| 2025-04-02 | 74,900.00 | 75,000.00 | 72,800.00 | 73,000.00 | 72,770.87 | 44,791 |
| 2025-04-01 | 72,000.00 | 75,800.00 | 72,000.00 | 75,000.00 | 74,764.60 | 59,371 |
| 2025-03-31 | 72,000.00 | 74,000.00 | 70,200.00 | 72,100.00 | 71,873.70 | 98,271 |
| 2025-03-28 | 76,500.00 | 76,800.00 | 73,600.00 | 74,100.00 | 73,867.42 | 65,312 |
| 2025-03-27 | 76,600.00 | 77,400.00 | 76,000.00 | 76,200.00 | 75,960.83 | 53,857 |
| 2025-03-26 | 77,900.00 | 78,000.00 | 75,900.00 | 77,200.00 | 76,957.69 | 43,880 |
| 2025-03-25 | 76,300.00 | 78,200.00 | 76,200.00 | 77,200.00 | 76,957.69 | 82,246 |
| 2025-03-24 | 75,500.00 | 78,700.00 | 75,200.00 | 77,000.00 | 76,758.32 | 57,903 |
| 2025-03-21 | 75,900.00 | 77,300.00 | 75,300.00 | 75,800.00 | 75,562.08 | 92,451 |
| 2025-03-20 | 75,600.00 | 77,300.00 | 75,450.00 | 75,900.00 | 75,661.77 | 84,651 |
| 2025-03-19 | 77,000.00 | 77,900.00 | 76,000.00 | 76,200.00 | 75,960.83 | 98,625 |
| 2025-03-18 | 76,000.00 | 77,900.00 | 75,300.00 | 77,200.00 | 76,957.69 | 92,335 |
| 2025-03-17 | 76,300.00 | 76,500.00 | 74,600.00 | 76,200.00 | 75,960.83 | 70,679 |
| 2025-03-14 | 74,800.00 | 76,500.00 | 74,100.00 | 75,600.00 | 75,362.71 | 82,500 |
| 2025-03-13 | 75,000.00 | 75,300.00 | 73,400.00 | 74,400.00 | 74,166.48 | 112,137 |
| 2025-03-12 | 73,400.00 | 74,600.00 | 73,300.00 | 74,100.00 | 73,867.42 | 81,802 |
| 2025-03-11 | 73,100.00 | 74,800.00 | 72,800.00 | 73,300.00 | 73,069.93 | 149,620 |
| 2025-03-10 | 74,200.00 | 76,400.00 | 73,000.00 | 75,400.00 | 75,163.34 | 93,250 |
| 2025-03-07 | 78,000.00 | 79,200.00 | 74,900.00 | 75,100.00 | 74,864.28 | 212,740 |
| 2025-03-06 | 79,600.00 | 79,600.00 | 77,000.00 | 78,700.00 | 78,452.98 | 125,404 |
| 2025-03-05 | 77,300.00 | 80,500.00 | 77,000.00 | 78,900.00 | 78,652.35 | 136,342 |
| 2025-03-04 | 76,700.00 | 77,600.00 | 75,100.00 | 77,400.00 | 77,157.06 | 134,451 |
| 2025-02-28 | 78,500.00 | 79,400.00 | 75,800.00 | 76,500.00 | 76,259.89 | 201,429 |
| 2025-02-27 | 81,500.00 | 82,400.00 | 78,000.00 | 79,300.00 | 79,051.10 | 243,555 |
| 2025-02-26 | 82,200.00 | 83,500.00 | 81,700.00 | 82,000.00 | 81,742.62 | 74,234 |
| 2025-02-25 | 81,000.00 | 83,200.00 | 80,300.00 | 82,300.00 | 82,041.68 | 123,249 |
| 2025-02-24 | 82,800.00 | 83,700.00 | 80,200.00 | 81,500.00 | 81,244.19 | 175,755 |
| 2025-02-21 | 81,000.00 | 84,000.00 | 80,500.00 | 82,800.00 | 82,540.11 | 159,567 |
| 2025-02-20 | 82,000.00 | 82,600.00 | 80,800.00 | 81,000.00 | 80,745.76 | 146,492 |
| 2025-02-19 | 82,900.00 | 83,500.00 | 82,000.00 | 82,400.00 | 82,141.37 | 142,302 |
| 2025-02-18 | 84,600.00 | 84,700.00 | 82,300.00 | 83,600.00 | 83,337.60 | 164,351 |
| 2025-02-17 | 84,400.00 | 84,900.00 | 83,500.00 | 84,500.00 | 84,234.78 | 125,259 |
| 2025-02-14 | 86,200.00 | 86,400.00 | 83,700.00 | 84,400.00 | 84,135.09 | 197,009 |
| 2025-02-13 | 86,500.00 | 86,500.00 | 84,800.00 | 85,300.00 | 85,032.27 | 125,438 |
| 2025-02-12 | 89,500.00 | 89,700.00 | 85,400.00 | 85,800.00 | 85,530.70 | 231,615 |
| 2025-02-11 | 93,500.00 | 94,000.00 | 89,800.00 | 89,800.00 | 89,518.14 | 247,217 |
| 2025-02-10 | 90,500.00 | 98,000.00 | 88,500.00 | 93,400.00 | 93,106.84 | 724,629 |
| 2025-02-07 | 89,200.00 | 89,900.00 | 88,100.00 | 89,100.00 | 88,820.34 | 112,575 |
| 2025-02-06 | 84,500.00 | 90,600.00 | 83,800.00 | 90,000.00 | 89,717.51 | 348,103 |
| 2025-02-05 | 83,500.00 | 83,600.00 | 81,400.00 | 82,800.00 | 82,540.11 | 120,035 |
| 2025-02-04 | 82,400.00 | 84,800.00 | 81,900.00 | 82,800.00 | 82,540.11 | 126,744 |
| 2025-02-03 | 85,300.00 | 85,800.00 | 80,100.00 | 80,300.00 | 80,047.96 | 207,626 |
| 2025-01-31 | 88,000.00 | 88,700.00 | 85,800.00 | 86,800.00 | 86,527.56 | 85,741 |
| 2025-01-24 | 87,500.00 | 88,700.00 | 87,200.00 | 87,400.00 | 87,125.67 | 92,777 |
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.