ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 94,200.00 | 95,300.00 | 92,800.00 | 94,700.00 | 93,860.22 | 184,175 |
| 2024-10-28 | 96,400.00 | 97,800.00 | 92,900.00 | 93,100.00 | 92,274.41 | 381,793 |
| 2024-10-25 | 100,000.00 | 100,200.00 | 96,800.00 | 97,300.00 | 96,437.16 | 231,565 |
| 2024-10-24 | 98,300.00 | 101,900.00 | 97,700.00 | 99,000.00 | 98,122.09 | 212,711 |
| 2024-10-23 | 101,900.00 | 104,600.00 | 98,000.00 | 99,200.00 | 98,320.31 | 407,787 |
| 2024-10-22 | 109,900.00 | 110,000.00 | 102,600.00 | 102,600.00 | 101,690.16 | 376,098 |
| 2024-10-21 | 110,200.00 | 112,500.00 | 108,300.00 | 109,500.00 | 108,528.97 | 309,234 |
| 2024-10-18 | 103,800.00 | 111,000.00 | 103,400.00 | 110,000.00 | 109,024.54 | 587,225 |
| 2024-10-17 | 106,000.00 | 106,300.00 | 100,600.00 | 103,800.00 | 102,879.52 | 339,903 |
| 2024-10-16 | 108,200.00 | 110,900.00 | 105,600.00 | 105,600.00 | 104,663.56 | 318,155 |
| 2024-10-15 | 108,000.00 | 109,900.00 | 106,200.00 | 109,100.00 | 108,132.52 | 357,561 |
| 2024-10-14 | 110,100.00 | 113,500.00 | 106,300.00 | 108,500.00 | 107,537.84 | 355,180 |
| 2024-10-11 | 106,100.00 | 109,900.00 | 105,000.00 | 108,800.00 | 107,835.18 | 386,127 |
| 2024-10-10 | 109,500.00 | 110,600.00 | 105,600.00 | 106,100.00 | 105,159.12 | 321,352 |
| 2024-10-08 | 106,800.00 | 110,400.00 | 105,500.00 | 107,500.00 | 106,546.71 | 344,840 |
| 2024-10-07 | 107,000.00 | 107,500.00 | 104,700.00 | 107,200.00 | 106,249.37 | 193,590 |
| 2024-10-04 | 101,000.00 | 107,700.00 | 100,800.00 | 106,500.00 | 105,555.58 | 378,642 |
| 2024-10-02 | 98,600.00 | 101,500.00 | 97,600.00 | 100,500.00 | 99,608.78 | 187,917 |
| 2024-09-30 | 99,900.00 | 102,600.00 | 99,800.00 | 100,700.00 | 99,807.01 | 225,704 |
| 2024-09-27 | 103,200.00 | 103,200.00 | 99,500.00 | 100,100.00 | 99,212.33 | 391,979 |
| 2024-09-26 | 105,800.00 | 106,400.00 | 103,500.00 | 104,000.00 | 103,077.75 | 330,093 |
| 2024-09-25 | 107,700.00 | 109,300.00 | 101,300.00 | 103,300.00 | 102,383.95 | 542,699 |
| 2024-09-24 | 112,700.00 | 113,500.00 | 106,100.00 | 108,700.00 | 107,736.07 | 624,539 |
| 2024-09-23 | 115,000.00 | 117,600.00 | 111,500.00 | 112,600.00 | 111,601.48 | 583,472 |
| 2024-09-20 | 108,500.00 | 117,400.00 | 107,200.00 | 117,000.00 | 115,962.47 | 882,974 |
| 2024-09-19 | 103,900.00 | 110,300.00 | 102,900.00 | 109,500.00 | 108,528.97 | 754,063 |
| 2024-09-13 | 100,500.00 | 102,500.00 | 99,200.00 | 101,800.00 | 100,897.26 | 328,511 |
| 2024-09-12 | 98,700.00 | 100,100.00 | 97,700.00 | 98,900.00 | 98,022.97 | 296,471 |
| 2024-09-11 | 101,400.00 | 103,600.00 | 96,800.00 | 96,800.00 | 95,941.60 | 522,951 |
| 2024-09-10 | 102,800.00 | 105,400.00 | 97,500.00 | 99,500.00 | 98,617.65 | 996,457 |
| 2024-09-09 | 98,400.00 | 103,700.00 | 97,500.00 | 100,300.00 | 99,410.56 | 565,803 |
| 2024-09-06 | 99,000.00 | 101,900.00 | 95,900.00 | 99,900.00 | 99,014.10 | 611,211 |
| 2024-09-05 | 107,700.00 | 107,700.00 | 97,500.00 | 99,400.00 | 98,518.54 | 827,773 |
| 2024-09-04 | 101,100.00 | 107,200.00 | 99,900.00 | 106,700.00 | 105,753.80 | 736,582 |
| 2024-09-03 | 109,000.00 | 111,400.00 | 105,300.00 | 105,500.00 | 104,564.45 | 556,619 |
| 2024-09-02 | 116,100.00 | 117,200.00 | 108,100.00 | 110,600.00 | 109,619.22 | 496,189 |
| 2024-08-30 | 114,300.00 | 117,300.00 | 110,500.00 | 115,000.00 | 113,980.20 | 539,011 |
| 2024-08-29 | 117,300.00 | 120,800.00 | 109,900.00 | 112,700.00 | 111,700.60 | 877,563 |
| 2024-08-28 | 115,000.00 | 119,100.00 | 113,600.00 | 115,400.00 | 114,376.65 | 676,163 |
| 2024-08-27 | 113,400.00 | 117,700.00 | 112,700.00 | 113,500.00 | 112,493.50 | 544,922 |
| 2024-08-26 | 111,200.00 | 119,800.00 | 109,600.00 | 114,500.00 | 113,484.63 | 1,539,442 |
| 2024-08-23 | 101,000.00 | 108,700.00 | 100,300.00 | 108,100.00 | 107,141.39 | 834,219 |
| 2024-08-22 | 106,500.00 | 109,300.00 | 101,700.00 | 102,500.00 | 101,591.05 | 1,015,378 |
| 2024-08-21 | 98,900.00 | 105,500.00 | 95,800.00 | 104,900.00 | 103,969.77 | 2,111,105 |
| 2024-08-20 | 97,700.00 | 100,700.00 | 95,200.00 | 98,500.00 | 97,626.52 | 1,381,469 |
| 2024-08-19 | 96,900.00 | 102,500.00 | 95,500.00 | 100,300.00 | 99,410.56 | 625,034 |
| 2024-08-16 | 90,700.00 | 96,400.00 | 90,700.00 | 95,000.00 | 94,157.56 | 581,128 |
| 2024-08-14 | 89,400.00 | 90,000.00 | 88,200.00 | 89,200.00 | 88,408.99 | 69,835 |
| 2024-08-13 | 91,100.00 | 91,200.00 | 87,800.00 | 89,200.00 | 88,408.99 | 121,739 |
| 2024-08-12 | 91,300.00 | 91,500.00 | 88,500.00 | 91,100.00 | 90,292.14 | 130,960 |
| 2024-08-09 | 90,400.00 | 90,900.00 | 88,700.00 | 90,700.00 | 89,895.69 | 160,518 |
| 2024-08-08 | 87,500.00 | 89,600.00 | 87,100.00 | 88,700.00 | 87,913.42 | 128,804 |
| 2024-08-07 | 82,700.00 | 89,500.00 | 82,100.00 | 88,900.00 | 88,111.65 | 278,173 |
| 2024-08-06 | 77,000.00 | 83,600.00 | 76,200.00 | 82,700.00 | 81,966.63 | 230,716 |
| 2024-08-05 | 81,500.00 | 82,800.00 | 72,000.00 | 74,200.00 | 73,542.01 | 376,385 |
| 2024-08-02 | 87,400.00 | 88,400.00 | 84,000.00 | 84,300.00 | 83,552.44 | 247,797 |
| 2024-08-01 | 90,000.00 | 90,900.00 | 88,100.00 | 88,400.00 | 87,616.08 | 154,670 |
| 2024-07-31 | 94,400.00 | 94,600.00 | 87,900.00 | 89,200.00 | 88,408.99 | 357,356 |
| 2024-07-30 | 93,500.00 | 94,800.00 | 92,200.00 | 94,300.00 | 93,463.76 | 273,509 |
| 2024-07-29 | 95,200.00 | 97,000.00 | 92,500.00 | 93,300.00 | 92,472.63 | 310,554 |
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.