ST Pharm Co.,Ltd. (KOSDAQ:237690)
South Korea · Delayed Price · Currency is KRW 89,300
-700 (-0.78%)
Aug 8, 2025, 3:30 PM KST
ST Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 91,000.00 | 91,400.00 | 88,800.00 | 89,300.00 | 89,300.00 | -0.78% | 70,624 |
| Aug 7, 2025 | 90,500.00 | 91,200.00 | 89,400.00 | 90,000.00 | 90,000.00 | -0.99% | 60,585 |
| Aug 6, 2025 | 90,000.00 | 92,000.00 | 89,500.00 | 90,900.00 | 90,900.00 | -0.11% | 83,934 |
| Aug 5, 2025 | 88,500.00 | 92,500.00 | 87,300.00 | 91,000.00 | 91,000.00 | 4.36% | 232,797 |
| Aug 4, 2025 | 84,200.00 | 87,400.00 | 82,900.00 | 87,200.00 | 87,200.00 | 5.44% | 142,685 |
| Aug 1, 2025 | 85,500.00 | 86,300.00 | 82,400.00 | 82,700.00 | 82,700.00 | -5.05% | 211,809 |
| Jul 31, 2025 | 87,500.00 | 88,900.00 | 85,900.00 | 87,100.00 | 87,100.00 | 1.16% | 160,373 |
| Jul 30, 2025 | 87,000.00 | 87,200.00 | 84,900.00 | 86,100.00 | 86,100.00 | -1.60% | 140,704 |
| Jul 29, 2025 | 88,500.00 | 89,100.00 | 86,000.00 | 87,500.00 | 87,500.00 | -1.91% | 152,945 |
| Jul 28, 2025 | 88,200.00 | 90,500.00 | 87,800.00 | 89,200.00 | 89,200.00 | -0.45% | 187,503 |
| Jul 25, 2025 | 92,600.00 | 93,500.00 | 88,400.00 | 89,600.00 | 89,600.00 | -3.34% | 280,734 |
| Jul 24, 2025 | 97,000.00 | 102,600.00 | 92,000.00 | 92,700.00 | 92,700.00 | -2.22% | 1,139,006 |
| Jul 23, 2025 | 95,000.00 | 96,500.00 | 93,800.00 | 94,800.00 | 94,800.00 | 0.53% | 184,635 |
| Jul 22, 2025 | 93,200.00 | 97,000.00 | 91,200.00 | 94,300.00 | 94,300.00 | 1.18% | 274,849 |
| Jul 21, 2025 | 93,900.00 | 94,300.00 | 91,000.00 | 93,200.00 | 93,200.00 | -0.75% | 191,052 |
| Jul 18, 2025 | 91,600.00 | 95,300.00 | 89,600.00 | 93,900.00 | 93,900.00 | 5.62% | 444,586 |
| Jul 17, 2025 | 88,100.00 | 89,800.00 | 87,100.00 | 88,900.00 | 88,900.00 | 1.14% | 170,513 |
| Jul 16, 2025 | 85,200.00 | 89,300.00 | 84,000.00 | 87,900.00 | 87,900.00 | 2.33% | 138,861 |
| Jul 15, 2025 | 84,100.00 | 86,300.00 | 84,100.00 | 85,900.00 | 85,900.00 | 1.78% | 85,294 |
| Jul 14, 2025 | 84,200.00 | 85,500.00 | 81,900.00 | 84,400.00 | 84,400.00 | 1.32% | 100,666 |
| Jul 11, 2025 | 86,500.00 | 86,700.00 | 83,200.00 | 83,300.00 | 83,300.00 | -2.69% | 102,589 |
| Jul 10, 2025 | 84,500.00 | 87,000.00 | 82,500.00 | 85,600.00 | 85,600.00 | 3.76% | 185,674 |
| Jul 9, 2025 | 84,300.00 | 84,300.00 | 82,300.00 | 82,500.00 | 82,500.00 | -1.43% | 67,859 |
| Jul 8, 2025 | 83,800.00 | 84,700.00 | 82,300.00 | 83,700.00 | 83,700.00 | -0.36% | 90,254 |
| Jul 7, 2025 | 83,500.00 | 85,200.00 | 83,100.00 | 84,000.00 | 84,000.00 | -0.94% | 65,961 |
| Jul 4, 2025 | 88,000.00 | 89,000.00 | 84,400.00 | 84,800.00 | 84,800.00 | -3.64% | 148,735 |
| Jul 3, 2025 | 86,700.00 | 88,900.00 | 85,800.00 | 88,000.00 | 88,000.00 | 2.09% | 181,271 |
| Jul 2, 2025 | 85,300.00 | 89,300.00 | 84,700.00 | 86,200.00 | 86,200.00 | 2.13% | 327,023 |
| Jul 1, 2025 | 77,600.00 | 84,500.00 | 77,600.00 | 84,400.00 | 84,400.00 | 9.61% | 276,330 |
| Jun 30, 2025 | 77,100.00 | 77,700.00 | 76,100.00 | 77,000.00 | 77,000.00 | 0.65% | 50,798 |
| Jun 27, 2025 | 78,200.00 | 79,100.00 | 76,300.00 | 76,500.00 | 76,500.00 | -1.54% | 65,279 |
| Jun 26, 2025 | 80,000.00 | 80,000.00 | 77,500.00 | 77,700.00 | 77,700.00 | -1.89% | 62,839 |
| Jun 25, 2025 | 79,300.00 | 80,200.00 | 78,200.00 | 79,200.00 | 79,200.00 | 0.13% | 57,218 |
| Jun 24, 2025 | 79,200.00 | 79,900.00 | 78,100.00 | 79,100.00 | 79,100.00 | 1.02% | 96,869 |
| Jun 23, 2025 | 80,300.00 | 80,300.00 | 77,700.00 | 78,300.00 | 78,300.00 | -3.09% | 98,057 |
| Jun 20, 2025 | 78,600.00 | 81,800.00 | 78,500.00 | 80,800.00 | 80,800.00 | 4.53% | 146,728 |
| Jun 19, 2025 | 78,700.00 | 78,800.00 | 76,800.00 | 77,300.00 | 77,300.00 | -0.90% | 55,054 |
| Jun 18, 2025 | 78,700.00 | 79,200.00 | 77,600.00 | 78,000.00 | 78,000.00 | -1.39% | 77,139 |
| Jun 17, 2025 | 79,500.00 | 80,400.00 | 78,600.00 | 79,100.00 | 79,100.00 | -1.00% | 53,847 |
| Jun 16, 2025 | 81,300.00 | 82,400.00 | 78,900.00 | 79,900.00 | 79,900.00 | -1.60% | 97,063 |
| Jun 13, 2025 | 83,000.00 | 83,500.00 | 79,300.00 | 81,200.00 | 81,200.00 | -2.17% | 151,195 |
| Jun 12, 2025 | 84,400.00 | 84,800.00 | 83,000.00 | 83,000.00 | 83,000.00 | -0.84% | 133,361 |
| Jun 11, 2025 | 83,300.00 | 84,000.00 | 82,400.00 | 83,700.00 | 83,700.00 | 0.60% | 89,924 |
| Jun 10, 2025 | 80,300.00 | 84,700.00 | 79,800.00 | 83,200.00 | 83,200.00 | 3.61% | 208,627 |
| Jun 9, 2025 | 77,400.00 | 80,600.00 | 77,000.00 | 80,300.00 | 80,300.00 | 4.02% | 161,612 |
| Jun 5, 2025 | 78,600.00 | 79,100.00 | 77,100.00 | 77,200.00 | 77,200.00 | -1.28% | 76,309 |
| Jun 4, 2025 | 81,000.00 | 81,100.00 | 77,300.00 | 78,200.00 | 78,200.00 | -1.64% | 117,125 |
| Jun 2, 2025 | 78,800.00 | 80,500.00 | 77,300.00 | 79,500.00 | 79,500.00 | 0.38% | 102,632 |
| May 30, 2025 | 77,500.00 | 80,400.00 | 77,300.00 | 79,200.00 | 79,200.00 | 2.19% | 129,607 |
| May 29, 2025 | 77,300.00 | 78,900.00 | 76,700.00 | 77,500.00 | 77,500.00 | 1.44% | 87,549 |