ST Pharm Co.,Ltd. (KOSDAQ:237690)
South Korea · Delayed Price · Currency is KRW 94,000
+2,600 (2.84%)
Sep 19, 2025, 3:30 PM KST
ST Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 91,000.00 | 94,100.00 | 90,600.00 | 94,000.00 | 94,000.00 | 2.84% | 187,796 |
| Sep 18, 2025 | 92,400.00 | 92,600.00 | 90,400.00 | 91,400.00 | 91,400.00 | -0.22% | 113,336 |
| Sep 17, 2025 | 93,500.00 | 93,600.00 | 91,300.00 | 91,600.00 | 91,600.00 | -2.24% | 103,098 |
| Sep 16, 2025 | 94,800.00 | 95,300.00 | 92,900.00 | 93,700.00 | 93,700.00 | -1.68% | 121,467 |
| Sep 15, 2025 | 96,000.00 | 96,300.00 | 94,200.00 | 95,300.00 | 95,300.00 | 0.11% | 119,701 |
| Sep 12, 2025 | 93,000.00 | 96,400.00 | 92,600.00 | 95,200.00 | 95,200.00 | 4.16% | 237,742 |
| Sep 11, 2025 | 93,800.00 | 94,300.00 | 90,900.00 | 91,400.00 | 91,400.00 | -2.45% | 218,670 |
| Sep 10, 2025 | 93,700.00 | 96,600.00 | 93,000.00 | 93,700.00 | 93,700.00 | 1.19% | 206,006 |
| Sep 9, 2025 | 94,700.00 | 95,600.00 | 92,600.00 | 92,600.00 | 92,600.00 | -5.80% | 374,194 |
| Sep 8, 2025 | 100,200.00 | 100,500.00 | 98,000.00 | 98,300.00 | 98,300.00 | 0.31% | 125,624 |
| Sep 5, 2025 | 100,200.00 | 100,300.00 | 97,500.00 | 98,000.00 | 98,000.00 | -1.80% | 166,757 |
| Sep 4, 2025 | 99,500.00 | 100,100.00 | 98,200.00 | 99,800.00 | 99,800.00 | 1.11% | 159,991 |
| Sep 3, 2025 | 100,000.00 | 102,200.00 | 97,500.00 | 98,700.00 | 98,700.00 | 3.13% | 360,669 |
| Sep 2, 2025 | 93,100.00 | 96,700.00 | 92,300.00 | 95,700.00 | 95,700.00 | 3.13% | 249,140 |
| Sep 1, 2025 | 92,500.00 | 93,200.00 | 91,100.00 | 92,800.00 | 92,800.00 | 0.22% | 89,701 |
| Aug 29, 2025 | 93,600.00 | 94,700.00 | 92,300.00 | 92,600.00 | 92,600.00 | -0.96% | 73,484 |
| Aug 28, 2025 | 94,500.00 | 95,000.00 | 93,100.00 | 93,500.00 | 93,500.00 | -1.16% | 68,018 |
| Aug 27, 2025 | 94,300.00 | 95,100.00 | 93,500.00 | 94,600.00 | 94,600.00 | 0.32% | 86,176 |
| Aug 26, 2025 | 92,200.00 | 95,000.00 | 91,700.00 | 94,300.00 | 94,300.00 | 1.73% | 157,582 |
| Aug 25, 2025 | 93,900.00 | 94,000.00 | 92,400.00 | 92,700.00 | 92,700.00 | 0.76% | 131,062 |
| Aug 22, 2025 | 90,500.00 | 95,400.00 | 90,200.00 | 92,000.00 | 92,000.00 | 4.31% | 209,332 |
| Aug 21, 2025 | 88,700.00 | 89,800.00 | 87,600.00 | 88,200.00 | 88,200.00 | -1.34% | 75,093 |
| Aug 20, 2025 | 88,300.00 | 89,700.00 | 86,700.00 | 89,400.00 | 89,400.00 | - | 83,711 |
| Aug 19, 2025 | 92,000.00 | 92,100.00 | 89,000.00 | 89,400.00 | 89,400.00 | -2.40% | 85,639 |
| Aug 18, 2025 | 92,600.00 | 94,400.00 | 91,500.00 | 91,600.00 | 91,600.00 | -1.29% | 72,660 |
| Aug 14, 2025 | 93,500.00 | 94,200.00 | 92,150.00 | 92,800.00 | 92,800.00 | -0.96% | 88,664 |
| Aug 13, 2025 | 91,800.00 | 94,000.00 | 91,400.00 | 93,700.00 | 93,700.00 | 3.54% | 142,616 |
| Aug 12, 2025 | 91,600.00 | 93,300.00 | 90,300.00 | 90,500.00 | 90,500.00 | -1.42% | 83,289 |
| Aug 11, 2025 | 90,400.00 | 92,200.00 | 89,000.00 | 91,800.00 | 91,800.00 | 2.80% | 114,103 |
| Aug 8, 2025 | 91,000.00 | 91,400.00 | 88,800.00 | 89,300.00 | 89,300.00 | -0.78% | 68,976 |
| 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 |