ST Pharm Co.,Ltd. (KOSDAQ:237690)
South Korea flag South Korea · Delayed Price · Currency is KRW
93,100
-400 (-0.43%)
Aug 29, 2025, 12:40 PM KST

ST Pharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202593,600.0094,700.0092,900.0093,100.00--0.43%43,367
Aug 28, 202594,500.0095,000.0093,100.0093,500.0093,500.00-1.16%66,674
Aug 27, 202594,300.0095,100.0093,500.0094,600.0094,600.000.32%86,176
Aug 26, 202592,200.0095,000.0091,700.0094,300.0094,300.001.73%157,582
Aug 25, 202593,900.0094,000.0092,400.0092,700.0092,700.000.76%131,062
Aug 22, 202590,500.0095,400.0090,200.0092,000.0092,000.004.31%209,332
Aug 21, 202588,700.0089,800.0087,600.0088,200.0088,200.00-1.34%75,093
Aug 20, 202588,300.0089,700.0086,700.0089,400.0089,400.00-83,711
Aug 19, 202592,000.0092,100.0089,000.0089,400.0089,400.00-2.40%85,639
Aug 18, 202592,600.0094,400.0091,500.0091,600.0091,600.00-1.29%72,660
Aug 14, 202593,500.0094,200.0092,150.0092,800.0092,800.00-0.96%88,664
Aug 13, 202591,800.0094,000.0091,400.0093,700.0093,700.003.54%142,616
Aug 12, 202591,600.0093,300.0090,300.0090,500.0090,500.00-1.42%83,289
Aug 11, 202590,400.0092,200.0089,000.0091,800.0091,800.002.80%114,103
Aug 8, 202591,000.0091,400.0088,800.0089,300.0089,300.00-0.78%68,976
Aug 7, 202590,500.0091,200.0089,400.0090,000.0090,000.00-0.99%60,585
Aug 6, 202590,000.0092,000.0089,500.0090,900.0090,900.00-0.11%83,934
Aug 5, 202588,500.0092,500.0087,300.0091,000.0091,000.004.36%232,797
Aug 4, 202584,200.0087,400.0082,900.0087,200.0087,200.005.44%142,685
Aug 1, 202585,500.0086,300.0082,400.0082,700.0082,700.00-5.05%211,809
Jul 31, 202587,500.0088,900.0085,900.0087,100.0087,100.001.16%160,373
Jul 30, 202587,000.0087,200.0084,900.0086,100.0086,100.00-1.60%140,704
Jul 29, 202588,500.0089,100.0086,000.0087,500.0087,500.00-1.91%152,945
Jul 28, 202588,200.0090,500.0087,800.0089,200.0089,200.00-0.45%187,503
Jul 25, 202592,600.0093,500.0088,400.0089,600.0089,600.00-3.34%280,734
Jul 24, 202597,000.00102,600.0092,000.0092,700.0092,700.00-2.22%1,139,006
Jul 23, 202595,000.0096,500.0093,800.0094,800.0094,800.000.53%184,635
Jul 22, 202593,200.0097,000.0091,200.0094,300.0094,300.001.18%274,849
Jul 21, 202593,900.0094,300.0091,000.0093,200.0093,200.00-0.75%191,052
Jul 18, 202591,600.0095,300.0089,600.0093,900.0093,900.005.62%444,586
Jul 17, 202588,100.0089,800.0087,100.0088,900.0088,900.001.14%170,513
Jul 16, 202585,200.0089,300.0084,000.0087,900.0087,900.002.33%138,861
Jul 15, 202584,100.0086,300.0084,100.0085,900.0085,900.001.78%85,294
Jul 14, 202584,200.0085,500.0081,900.0084,400.0084,400.001.32%100,666
Jul 11, 202586,500.0086,700.0083,200.0083,300.0083,300.00-2.69%102,589
Jul 10, 202584,500.0087,000.0082,500.0085,600.0085,600.003.76%185,674
Jul 9, 202584,300.0084,300.0082,300.0082,500.0082,500.00-1.43%67,859
Jul 8, 202583,800.0084,700.0082,300.0083,700.0083,700.00-0.36%90,254
Jul 7, 202583,500.0085,200.0083,100.0084,000.0084,000.00-0.94%65,961
Jul 4, 202588,000.0089,000.0084,400.0084,800.0084,800.00-3.64%148,735
Jul 3, 202586,700.0088,900.0085,800.0088,000.0088,000.002.09%181,271
Jul 2, 202585,300.0089,300.0084,700.0086,200.0086,200.002.13%327,023
Jul 1, 202577,600.0084,500.0077,600.0084,400.0084,400.009.61%276,330
Jun 30, 202577,100.0077,700.0076,100.0077,000.0077,000.000.65%50,798
Jun 27, 202578,200.0079,100.0076,300.0076,500.0076,500.00-1.54%65,279
Jun 26, 202580,000.0080,000.0077,500.0077,700.0077,700.00-1.89%62,839
Jun 25, 202579,300.0080,200.0078,200.0079,200.0079,200.000.13%57,218
Jun 24, 202579,200.0079,900.0078,100.0079,100.0079,100.001.02%96,869
Jun 23, 202580,300.0080,300.0077,700.0078,300.0078,300.00-3.09%98,057
Jun 20, 202578,600.0081,800.0078,500.0080,800.0080,800.004.53%146,728