ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 87,600.00 | 90,200.00 | 86,800.00 | 87,400.00 | 87,125.67 | 131,886 |
| 2025-01-22 | 86,200.00 | 90,400.00 | 86,100.00 | 88,600.00 | 88,321.91 | 207,948 |
| 2025-01-21 | 85,700.00 | 87,800.00 | 85,000.00 | 85,800.00 | 85,530.70 | 113,982 |
| 2025-01-20 | 86,400.00 | 87,500.00 | 84,800.00 | 85,300.00 | 85,032.27 | 168,491 |
| 2025-01-17 | 89,500.00 | 90,100.00 | 86,500.00 | 86,800.00 | 86,527.56 | 155,552 |
| 2025-01-16 | 89,100.00 | 91,200.00 | 88,200.00 | 90,100.00 | 89,817.20 | 141,803 |
| 2025-01-15 | 90,600.00 | 90,700.00 | 87,200.00 | 87,800.00 | 87,524.42 | 123,624 |
| 2025-01-14 | 91,600.00 | 92,900.00 | 90,100.00 | 90,400.00 | 90,116.26 | 102,489 |
| 2025-01-13 | 92,800.00 | 92,800.00 | 89,600.00 | 90,400.00 | 90,116.26 | 100,769 |
| 2025-01-10 | 93,500.00 | 94,100.00 | 92,500.00 | 93,000.00 | 92,708.10 | 84,932 |
| 2025-01-09 | 88,900.00 | 94,600.00 | 87,700.00 | 94,200.00 | 93,904.33 | 276,913 |
| 2025-01-08 | 91,900.00 | 92,900.00 | 88,700.00 | 88,800.00 | 88,521.28 | 179,711 |
| 2025-01-07 | 91,300.00 | 94,100.00 | 90,200.00 | 92,000.00 | 91,711.24 | 140,379 |
| 2025-01-06 | 90,500.00 | 92,000.00 | 89,200.00 | 91,300.00 | 91,013.43 | 120,426 |
| 2025-01-03 | 85,900.00 | 92,200.00 | 84,200.00 | 91,500.00 | 91,212.81 | 278,061 |
| 2025-01-02 | 89,000.00 | 89,100.00 | 85,400.00 | 85,400.00 | 85,131.95 | 120,855 |
| 2024-12-30 | 86,200.00 | 90,200.00 | 86,200.00 | 88,900.00 | 88,620.97 | 183,609 |
| 2024-12-27 | 86,900.00 | 89,600.00 | 85,900.00 | 86,700.00 | 86,427.87 | 126,123 |
| 2024-12-26 | 86,100.00 | 88,200.00 | 86,000.00 | 87,000.00 | 86,228.50 | 116,584 |
| 2024-12-24 | 85,200.00 | 87,200.00 | 84,700.00 | 86,100.00 | 85,336.48 | 92,077 |
| 2024-12-23 | 85,600.00 | 88,400.00 | 85,300.00 | 85,300.00 | 84,543.58 | 175,588 |
| 2024-12-20 | 86,900.00 | 90,600.00 | 82,800.00 | 84,800.00 | 84,048.01 | 394,736 |
| 2024-12-19 | 86,900.00 | 88,000.00 | 84,300.00 | 85,100.00 | 84,345.35 | 184,383 |
| 2024-12-18 | 89,800.00 | 89,800.00 | 87,500.00 | 89,000.00 | 88,210.76 | 106,393 |
| 2024-12-17 | 89,600.00 | 90,100.00 | 88,000.00 | 89,300.00 | 88,508.10 | 87,728 |
| 2024-12-16 | 87,200.00 | 89,500.00 | 86,100.00 | 89,000.00 | 88,210.76 | 193,314 |
| 2024-12-13 | 83,700.00 | 85,900.00 | 83,300.00 | 85,400.00 | 84,642.69 | 120,779 |
| 2024-12-12 | 82,200.00 | 85,700.00 | 82,100.00 | 83,700.00 | 82,957.76 | 284,773 |
| 2024-12-11 | 81,200.00 | 83,200.00 | 80,200.00 | 81,600.00 | 80,876.39 | 107,980 |
| 2024-12-10 | 77,000.00 | 81,900.00 | 77,000.00 | 81,200.00 | 80,479.93 | 175,277 |
| 2024-12-09 | 78,900.00 | 79,000.00 | 75,100.00 | 75,600.00 | 74,929.59 | 415,172 |
| 2024-12-06 | 87,400.00 | 87,500.00 | 81,100.00 | 83,700.00 | 82,957.76 | 266,243 |
| 2024-12-05 | 86,700.00 | 88,900.00 | 85,300.00 | 87,400.00 | 86,624.95 | 86,783 |
| 2024-12-04 | 87,400.00 | 89,400.00 | 86,400.00 | 87,100.00 | 86,327.61 | 163,428 |
| 2024-12-03 | 89,000.00 | 91,600.00 | 88,900.00 | 90,000.00 | 89,201.90 | 128,467 |
| 2024-12-02 | 90,300.00 | 90,800.00 | 87,400.00 | 89,500.00 | 88,706.33 | 153,834 |
| 2024-11-29 | 90,000.00 | 91,800.00 | 88,000.00 | 88,000.00 | 87,219.63 | 167,424 |
| 2024-11-28 | 83,200.00 | 90,200.00 | 83,200.00 | 89,800.00 | 89,003.67 | 338,205 |
| 2024-11-27 | 83,800.00 | 84,400.00 | 82,500.00 | 83,200.00 | 82,462.20 | 100,803 |
| 2024-11-26 | 86,800.00 | 86,800.00 | 83,000.00 | 83,600.00 | 82,858.65 | 116,971 |
| 2024-11-25 | 83,300.00 | 86,300.00 | 82,800.00 | 85,200.00 | 84,444.46 | 180,396 |
| 2024-11-22 | 86,100.00 | 86,400.00 | 82,700.00 | 83,200.00 | 82,462.20 | 219,247 |
| 2024-11-21 | 83,900.00 | 87,300.00 | 81,000.00 | 85,700.00 | 84,940.03 | 286,889 |
| 2024-11-20 | 87,000.00 | 87,300.00 | 83,400.00 | 83,900.00 | 83,155.99 | 306,387 |
| 2024-11-19 | 87,000.00 | 89,500.00 | 85,400.00 | 86,200.00 | 85,435.59 | 206,427 |
| 2024-11-18 | 88,500.00 | 90,000.00 | 84,200.00 | 87,000.00 | 86,228.50 | 254,940 |
| 2024-11-15 | 89,900.00 | 91,500.00 | 88,400.00 | 90,600.00 | 89,796.58 | 154,356 |
| 2024-11-14 | 91,400.00 | 93,900.00 | 90,600.00 | 90,600.00 | 89,796.58 | 153,873 |
| 2024-11-13 | 94,900.00 | 96,000.00 | 89,800.00 | 90,700.00 | 89,895.69 | 223,657 |
| 2024-11-12 | 98,600.00 | 101,300.00 | 94,600.00 | 95,100.00 | 94,256.67 | 248,517 |
| 2024-11-11 | 94,700.00 | 99,200.00 | 93,900.00 | 98,600.00 | 97,725.63 | 198,945 |
| 2024-11-08 | 96,200.00 | 97,400.00 | 94,600.00 | 94,900.00 | 94,058.44 | 160,688 |
| 2024-11-07 | 98,600.00 | 99,300.00 | 92,300.00 | 94,200.00 | 93,364.65 | 274,147 |
| 2024-11-06 | 98,800.00 | 99,300.00 | 95,100.00 | 98,000.00 | 97,130.95 | 231,040 |
| 2024-11-05 | 100,900.00 | 101,000.00 | 97,500.00 | 97,600.00 | 96,734.50 | 127,378 |
| 2024-11-04 | 95,500.00 | 101,500.00 | 91,900.00 | 100,900.00 | 100,005.24 | 352,280 |
| 2024-11-01 | 98,700.00 | 99,100.00 | 94,800.00 | 95,700.00 | 94,851.35 | 227,063 |
| 2024-10-31 | 97,400.00 | 100,300.00 | 96,100.00 | 100,300.00 | 99,410.56 | 232,271 |
| 2024-10-30 | 95,300.00 | 98,400.00 | 94,700.00 | 97,400.00 | 96,536.27 | 225,392 |
| 2024-10-29 | 94,200.00 | 95,300.00 | 92,800.00 | 94,700.00 | 93,860.22 | 184,175 |
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.