ST Pharm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 92,700.00 | 95,300.00 | 91,300.00 | 92,200.00 | 92,200.00 | 56,200 |
| 2026-10-19 | 90,600.00 | 94,600.00 | 84,900.00 | 94,500.00 | 94,500.00 | 102,515 |
| 2026-10-16 | 83,900.00 | 93,400.00 | 83,900.00 | 91,300.00 | 91,300.00 | 149,079 |
| 2026-10-15 | 84,200.00 | 85,200.00 | 82,100.00 | 83,800.00 | 83,800.00 | 94,716 |
| 2026-10-14 | 85,300.00 | 88,700.00 | 84,600.00 | 85,900.00 | 85,900.00 | 79,628 |
| 2026-10-13 | 86,400.00 | 87,300.00 | 83,600.00 | 86,000.00 | 86,000.00 | 67,422 |
| 2026-10-12 | 94,200.00 | 94,700.00 | 88,300.00 | 89,000.00 | 89,000.00 | 74,967 |
| 2026-10-08 | 96,800.00 | 96,900.00 | 91,800.00 | 92,900.00 | 92,900.00 | 101,364 |
| 2026-10-07 | 97,600.00 | 98,900.00 | 95,400.00 | 96,400.00 | 96,400.00 | 90,822 |
| 2026-10-06 | 93,600.00 | 99,000.00 | 93,500.00 | 96,900.00 | 96,900.00 | 154,818 |
| 2026-10-02 | 95,000.00 | 96,000.00 | 92,400.00 | 93,300.00 | 93,300.00 | 62,574 |
| 2026-10-01 | 91,500.00 | 95,800.00 | 91,000.00 | 95,600.00 | 95,600.00 | 124,179 |
| 2026-09-30 | 92,900.00 | 93,700.00 | 91,700.00 | 91,700.00 | 91,700.00 | 44,963 |
| 2026-09-29 | 92,400.00 | 93,500.00 | 91,100.00 | 93,300.00 | 93,300.00 | 53,516 |
| 2026-09-28 | 92,800.00 | 94,700.00 | 92,100.00 | 93,100.00 | 93,100.00 | 102,158 |
| 2026-09-23 | 91,100.00 | 92,800.00 | 90,200.00 | 91,300.00 | 91,300.00 | 48,558 |
| 2026-09-22 | 92,100.00 | 93,000.00 | 90,500.00 | 90,600.00 | 90,600.00 | 42,996 |
| 2026-09-21 | 93,000.00 | 93,300.00 | 90,400.00 | 91,000.00 | 91,000.00 | 60,228 |
| 2026-09-18 | 93,300.00 | 94,000.00 | 90,600.00 | 92,700.00 | 92,700.00 | 142,406 |
| 2026-09-17 | 91,300.00 | 92,200.00 | 90,000.00 | 91,900.00 | 91,900.00 | 50,063 |
| 2026-09-16 | 89,000.00 | 90,800.00 | 88,100.00 | 90,400.00 | 90,400.00 | 58,881 |
| 2026-09-15 | 88,000.00 | 91,100.00 | 87,900.00 | 89,500.00 | 89,500.00 | 64,734 |
| 2026-09-14 | 88,800.00 | 89,100.00 | 87,400.00 | 88,800.00 | 88,800.00 | 61,223 |
| 2026-09-11 | 89,000.00 | 90,400.00 | 88,700.00 | 90,000.00 | 90,000.00 | 83,248 |
| 2026-09-10 | 90,000.00 | 91,800.00 | 87,700.00 | 91,800.00 | 91,800.00 | 145,820 |
| 2026-09-09 | 90,600.00 | 91,500.00 | 89,100.00 | 91,000.00 | 91,000.00 | 146,179 |
| 2026-09-08 | 91,800.00 | 94,000.00 | 91,000.00 | 91,900.00 | 91,900.00 | 107,031 |
| 2026-09-07 | 96,200.00 | 96,300.00 | 90,600.00 | 91,700.00 | 91,700.00 | 370,160 |
| 2026-09-04 | 99,600.00 | 101,700.00 | 98,800.00 | 101,200.00 | 101,200.00 | 45,260 |
| 2026-09-03 | 101,300.00 | 102,300.00 | 98,200.00 | 99,000.00 | 99,000.00 | 63,258 |
| 2026-09-02 | 103,000.00 | 105,700.00 | 100,600.00 | 101,200.00 | 101,200.00 | 85,218 |
| 2026-09-01 | 103,700.00 | 105,500.00 | 101,800.00 | 103,000.00 | 103,000.00 | 76,369 |
| 2026-08-31 | 108,500.00 | 108,500.00 | 102,000.00 | 105,200.00 | 105,200.00 | 118,915 |
| 2026-08-28 | 109,800.00 | 112,800.00 | 108,900.00 | 110,200.00 | 110,200.00 | 166,152 |
| 2026-08-27 | 108,600.00 | 112,200.00 | 108,200.00 | 110,900.00 | 110,900.00 | 151,997 |
| 2026-08-26 | 108,800.00 | 112,000.00 | 108,700.00 | 110,000.00 | 110,000.00 | 165,740 |
| 2026-08-25 | 106,000.00 | 107,000.00 | 102,500.00 | 106,700.00 | 106,700.00 | 197,455 |
| 2026-08-24 | 101,400.00 | 112,000.00 | 101,400.00 | 110,200.00 | 110,200.00 | 335,571 |
| 2026-08-21 | 105,500.00 | 107,300.00 | 97,900.00 | 99,700.00 | 99,700.00 | 419,835 |
| 2026-08-20 | 121,400.00 | 121,500.00 | 105,000.00 | 110,900.00 | 110,900.00 | 1,411,054 |
| 2026-08-19 | 99,500.00 | 101,400.00 | 95,600.00 | 99,300.00 | 99,300.00 | 63,936 |
| 2026-08-18 | 105,000.00 | 105,900.00 | 99,200.00 | 100,300.00 | 100,300.00 | 122,440 |
| 2026-08-14 | 107,700.00 | 110,000.00 | 104,400.00 | 106,400.00 | 106,400.00 | 76,624 |
| 2026-08-13 | 107,100.00 | 109,000.00 | 105,600.00 | 107,600.00 | 107,600.00 | 83,301 |
| 2026-08-12 | 106,600.00 | 108,100.00 | 105,200.00 | 107,000.00 | 107,000.00 | 90,285 |
| 2026-08-11 | 106,800.00 | 112,000.00 | 105,900.00 | 108,000.00 | 108,000.00 | 94,841 |
| 2026-08-10 | 100,100.00 | 110,000.00 | 100,000.00 | 108,000.00 | 108,000.00 | 161,669 |
| 2026-08-07 | 100,500.00 | 101,900.00 | 97,100.00 | 100,100.00 | 100,100.00 | 77,843 |
| 2026-08-06 | 100,300.00 | 102,400.00 | 97,700.00 | 101,300.00 | 101,300.00 | 84,931 |
| 2026-08-05 | 100,100.00 | 102,800.00 | 99,700.00 | 100,800.00 | 100,800.00 | 99,316 |
| 2026-08-04 | 93,100.00 | 101,700.00 | 93,100.00 | 100,700.00 | 100,700.00 | 166,173 |
| 2026-08-03 | 86,500.00 | 96,700.00 | 85,600.00 | 94,400.00 | 94,400.00 | 144,428 |
| 2026-07-31 | 86,300.00 | 90,000.00 | 84,400.00 | 88,500.00 | 88,500.00 | 214,779 |
| 2026-07-30 | 86,400.00 | 90,900.00 | 84,600.00 | 84,700.00 | 84,700.00 | 187,921 |
| 2026-07-29 | 98,400.00 | 102,400.00 | 84,100.00 | 90,600.00 | 90,600.00 | 355,062 |
| 2026-07-28 | 99,300.00 | 100,300.00 | 95,400.00 | 98,500.00 | 98,500.00 | 156,906 |
| 2026-07-27 | 119,700.00 | 125,600.00 | 98,500.00 | 99,900.00 | 99,900.00 | 328,509 |
| 2026-07-24 | 115,300.00 | 121,900.00 | 115,200.00 | 116,700.00 | 116,700.00 | 73,588 |
| 2026-07-23 | 113,500.00 | 119,400.00 | 112,800.00 | 117,900.00 | 117,900.00 | 78,733 |
| 2026-07-22 | 114,500.00 | 117,200.00 | 112,800.00 | 113,000.00 | 113,000.00 | 54,181 |
Page 1 of 3 · 121 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.