ST Pharm Co.,Ltd. (KOSDAQ:237690)
South Korea · Delayed Price · Currency is KRW 124,900
-300 (-0.24%)
Dec 24, 2025, 3:30 PM KST
ST Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 124,600.00 | 125,500.00 | 123,300.00 | 125,100.00 | - | 0.16% | 31,328 |
| Dec 23, 2025 | 125,500.00 | 126,400.00 | 123,500.00 | 124,900.00 | 124,900.00 | -0.48% | 103,372 |
| Dec 22, 2025 | 130,300.00 | 130,600.00 | 123,400.00 | 125,500.00 | 125,500.00 | -1.72% | 191,464 |
| Dec 19, 2025 | 128,500.00 | 130,000.00 | 123,500.00 | 127,700.00 | 127,700.00 | -0.55% | 262,604 |
| Dec 18, 2025 | 126,800.00 | 130,100.00 | 124,600.00 | 128,400.00 | 128,400.00 | 0.47% | 185,300 |
| Dec 17, 2025 | 130,800.00 | 130,800.00 | 124,800.00 | 127,800.00 | 127,800.00 | -2.52% | 262,603 |
| Dec 16, 2025 | 133,900.00 | 134,000.00 | 129,900.00 | 131,100.00 | 131,100.00 | -0.76% | 228,572 |
| Dec 15, 2025 | 125,700.00 | 132,900.00 | 125,700.00 | 132,100.00 | 132,100.00 | 3.77% | 287,755 |
| Dec 12, 2025 | 129,100.00 | 131,000.00 | 126,600.00 | 127,300.00 | 127,300.00 | -1.55% | 139,857 |
| Dec 11, 2025 | 127,300.00 | 130,700.00 | 125,000.00 | 129,300.00 | 129,300.00 | 3.44% | 325,774 |
| Dec 10, 2025 | 126,000.00 | 126,400.00 | 122,400.00 | 125,000.00 | 125,000.00 | -1.96% | 191,869 |
| Dec 9, 2025 | 124,000.00 | 131,100.00 | 121,900.00 | 127,500.00 | 127,500.00 | 2.00% | 280,970 |
| Dec 8, 2025 | 122,800.00 | 129,300.00 | 119,400.00 | 125,000.00 | 125,000.00 | 5.93% | 592,854 |
| Dec 5, 2025 | 114,600.00 | 119,000.00 | 113,600.00 | 118,000.00 | 118,000.00 | 0.08% | 241,403 |
| Dec 4, 2025 | 117,900.00 | 119,600.00 | 115,900.00 | 117,900.00 | 117,900.00 | -0.84% | 133,819 |
| Dec 3, 2025 | 116,900.00 | 121,600.00 | 115,800.00 | 118,900.00 | 118,900.00 | 0.93% | 202,971 |
| Dec 2, 2025 | 116,700.00 | 118,500.00 | 115,000.00 | 117,800.00 | 117,800.00 | 0.94% | 174,767 |
| Dec 1, 2025 | 118,400.00 | 119,900.00 | 114,700.00 | 116,700.00 | 116,700.00 | -0.26% | 218,246 |
| Nov 28, 2025 | 110,000.00 | 117,100.00 | 107,600.00 | 117,000.00 | 117,000.00 | 8.13% | 631,830 |
| Nov 27, 2025 | 104,500.00 | 109,600.00 | 102,300.00 | 108,200.00 | 108,200.00 | 4.44% | 313,314 |
| Nov 26, 2025 | 98,500.00 | 104,800.00 | 98,400.00 | 103,600.00 | 103,600.00 | 5.93% | 203,800 |
| Nov 25, 2025 | 98,800.00 | 100,100.00 | 97,400.00 | 97,800.00 | 97,800.00 | -0.41% | 67,082 |
| Nov 24, 2025 | 101,700.00 | 102,000.00 | 97,900.00 | 98,200.00 | 98,200.00 | -1.60% | 111,507 |
| Nov 21, 2025 | 100,000.00 | 100,800.00 | 98,700.00 | 99,800.00 | 99,800.00 | -2.16% | 99,642 |
| Nov 20, 2025 | 99,800.00 | 102,900.00 | 98,900.00 | 102,000.00 | 102,000.00 | 3.34% | 83,684 |
| Nov 19, 2025 | 102,300.00 | 102,400.00 | 97,800.00 | 98,700.00 | 98,700.00 | -2.95% | 108,362 |
| Nov 18, 2025 | 104,000.00 | 104,200.00 | 100,500.00 | 101,700.00 | 101,700.00 | -1.64% | 136,013 |
| Nov 17, 2025 | 105,000.00 | 105,500.00 | 101,900.00 | 103,400.00 | 103,400.00 | -0.67% | 123,396 |
| Nov 14, 2025 | 100,400.00 | 106,400.00 | 99,900.00 | 104,100.00 | 104,100.00 | 2.06% | 329,636 |
| Nov 13, 2025 | 101,000.00 | 103,600.00 | 100,500.00 | 102,000.00 | 102,000.00 | 1.80% | 187,111 |
| Nov 12, 2025 | 98,800.00 | 101,800.00 | 97,800.00 | 100,200.00 | 100,200.00 | 3.30% | 210,271 |
| Nov 11, 2025 | 97,000.00 | 98,500.00 | 96,000.00 | 97,000.00 | 97,000.00 | 0.52% | 123,456 |
| Nov 10, 2025 | 96,500.00 | 96,900.00 | 94,900.00 | 96,500.00 | 96,500.00 | 0.73% | 72,647 |
| Nov 7, 2025 | 98,500.00 | 98,600.00 | 94,600.00 | 95,800.00 | 95,800.00 | -3.72% | 124,102 |
| Nov 6, 2025 | 101,000.00 | 101,200.00 | 98,800.00 | 99,500.00 | 99,500.00 | -0.20% | 127,648 |
| Nov 5, 2025 | 102,600.00 | 102,600.00 | 97,000.00 | 99,700.00 | 99,700.00 | -1.38% | 215,565 |
| Nov 4, 2025 | 99,900.00 | 102,700.00 | 98,900.00 | 101,100.00 | 101,100.00 | 0.40% | 224,580 |
| Nov 3, 2025 | 100,300.00 | 101,700.00 | 99,500.00 | 100,700.00 | 100,700.00 | -0.59% | 205,614 |
| Oct 31, 2025 | 98,000.00 | 102,400.00 | 97,700.00 | 101,300.00 | 101,300.00 | 4.65% | 351,191 |
| Oct 30, 2025 | 101,900.00 | 101,900.00 | 95,600.00 | 96,800.00 | 96,800.00 | -3.97% | 266,002 |
| Oct 29, 2025 | 96,600.00 | 102,000.00 | 93,300.00 | 100,800.00 | 100,800.00 | 4.24% | 818,794 |
| Oct 28, 2025 | 95,700.00 | 97,400.00 | 94,000.00 | 96,700.00 | 96,700.00 | 2.76% | 201,519 |
| Oct 27, 2025 | 90,900.00 | 94,200.00 | 90,200.00 | 94,100.00 | 94,100.00 | 5.14% | 179,432 |
| Oct 24, 2025 | 91,800.00 | 91,800.00 | 89,300.00 | 89,500.00 | 89,500.00 | -1.43% | 157,274 |
| Oct 23, 2025 | 94,600.00 | 94,600.00 | 90,300.00 | 90,800.00 | 90,800.00 | -4.62% | 244,142 |
| Oct 22, 2025 | 96,300.00 | 98,500.00 | 94,300.00 | 95,200.00 | 95,200.00 | 0.32% | 199,634 |
| Oct 21, 2025 | 107,500.00 | 108,500.00 | 93,400.00 | 94,900.00 | 94,900.00 | -10.22% | 856,780 |
| Oct 20, 2025 | 97,900.00 | 105,900.00 | 97,100.00 | 105,700.00 | 105,700.00 | 9.19% | 692,691 |
| Oct 17, 2025 | 95,300.00 | 98,500.00 | 94,500.00 | 96,800.00 | 96,800.00 | 1.68% | 186,810 |
| Oct 16, 2025 | 96,300.00 | 97,800.00 | 94,500.00 | 95,200.00 | 95,200.00 | -0.21% | 166,897 |