ST Pharm Co.,Ltd. (KOSDAQ:237690)
South Korea · Delayed Price · Currency is KRW 88,500
+3,800 (4.49%)
Jul 31, 2026, 3:30 PM KST
ST Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 86,300.00 | 90,000.00 | 84,400.00 | 88,500.00 | 88,500.00 | 4.49% | 214,779 |
| Jul 30, 2026 | 86,400.00 | 90,900.00 | 84,600.00 | 84,700.00 | 84,700.00 | -6.51% | 187,921 |
| Jul 29, 2026 | 98,400.00 | 102,400.00 | 84,100.00 | 90,600.00 | 90,600.00 | -8.02% | 355,062 |
| Jul 28, 2026 | 99,300.00 | 100,300.00 | 95,400.00 | 98,500.00 | 98,500.00 | -1.40% | 156,906 |
| Jul 27, 2026 | 119,700.00 | 125,600.00 | 98,500.00 | 99,900.00 | 99,900.00 | -14.40% | 328,509 |
| Jul 24, 2026 | 115,300.00 | 121,900.00 | 115,200.00 | 116,700.00 | 116,700.00 | -1.02% | 73,588 |
| Jul 23, 2026 | 113,500.00 | 119,400.00 | 112,800.00 | 117,900.00 | 117,900.00 | 4.34% | 78,733 |
| Jul 22, 2026 | 114,500.00 | 117,200.00 | 112,800.00 | 113,000.00 | 113,000.00 | -0.88% | 54,181 |
| Jul 21, 2026 | 113,100.00 | 121,400.00 | 110,200.00 | 114,000.00 | 114,000.00 | 0.09% | 91,570 |
| Jul 20, 2026 | 123,900.00 | 123,900.00 | 112,900.00 | 113,900.00 | 113,900.00 | -8.37% | 96,489 |
| Jul 16, 2026 | 123,200.00 | 127,300.00 | 120,500.00 | 124,300.00 | 124,300.00 | 1.06% | 117,467 |
| Jul 15, 2026 | 126,500.00 | 127,600.00 | 118,800.00 | 123,000.00 | 123,000.00 | -3.98% | 214,056 |
| Jul 14, 2026 | 127,000.00 | 135,000.00 | 119,100.00 | 128,100.00 | 128,100.00 | 1.75% | 174,848 |
| Jul 13, 2026 | 125,900.00 | 135,400.00 | 125,700.00 | 125,900.00 | 125,900.00 | 1.86% | 155,150 |
| Jul 10, 2026 | 118,000.00 | 129,700.00 | 117,100.00 | 123,600.00 | 123,600.00 | 3.69% | 93,256 |
| Jul 9, 2026 | 120,500.00 | 125,700.00 | 118,500.00 | 119,200.00 | 119,200.00 | -0.83% | 124,807 |
| Jul 8, 2026 | 129,200.00 | 129,900.00 | 119,500.00 | 120,200.00 | 120,200.00 | -6.60% | 109,507 |
| Jul 7, 2026 | 124,500.00 | 133,300.00 | 123,300.00 | 128,700.00 | 128,700.00 | 3.37% | 154,676 |
| Jul 6, 2026 | 131,000.00 | 132,000.00 | 122,700.00 | 124,500.00 | 124,500.00 | -4.60% | 73,338 |
| Jul 3, 2026 | 132,700.00 | 133,300.00 | 126,500.00 | 130,500.00 | 130,500.00 | 0.62% | 97,864 |
| Jul 2, 2026 | 130,400.00 | 135,900.00 | 128,400.00 | 129,700.00 | 129,700.00 | -1.44% | 110,718 |
| Jul 1, 2026 | 132,300.00 | 136,000.00 | 128,000.00 | 131,600.00 | 131,600.00 | -0.45% | 118,975 |
| Jun 30, 2026 | 133,000.00 | 136,100.00 | 130,800.00 | 132,200.00 | 132,200.00 | -2.07% | 127,692 |
| Jun 29, 2026 | 118,000.00 | 137,100.00 | 118,000.00 | 135,000.00 | 135,000.00 | 14.99% | 319,863 |
| Jun 26, 2026 | 122,500.00 | 123,300.00 | 115,900.00 | 117,400.00 | 117,400.00 | -4.16% | 105,696 |
| Jun 25, 2026 | 120,000.00 | 124,900.00 | 119,400.00 | 122,500.00 | 122,500.00 | 1.24% | 107,975 |
| Jun 24, 2026 | 116,500.00 | 124,900.00 | 114,100.00 | 121,000.00 | 121,000.00 | 4.40% | 107,293 |
| Jun 23, 2026 | 117,400.00 | 122,300.00 | 115,300.00 | 115,900.00 | 115,900.00 | -2.19% | 88,011 |
| Jun 22, 2026 | 120,200.00 | 122,200.00 | 114,000.00 | 118,500.00 | 118,500.00 | -2.71% | 140,299 |
| Jun 19, 2026 | 126,500.00 | 128,300.00 | 119,500.00 | 121,800.00 | 121,800.00 | -4.09% | 112,347 |
| Jun 18, 2026 | 132,800.00 | 136,500.00 | 126,000.00 | 127,000.00 | 127,000.00 | -4.51% | 115,106 |
| Jun 17, 2026 | 126,000.00 | 138,600.00 | 122,000.00 | 133,000.00 | 133,000.00 | 7.17% | 250,663 |
| Jun 16, 2026 | 122,700.00 | 127,400.00 | 121,600.00 | 124,100.00 | 124,100.00 | 0.24% | 81,387 |
| Jun 15, 2026 | 124,500.00 | 128,200.00 | 116,000.00 | 123,800.00 | 123,800.00 | 1.48% | 74,244 |
| Jun 12, 2026 | 127,900.00 | 130,600.00 | 122,000.00 | 122,000.00 | 122,000.00 | -0.97% | 157,128 |
| Jun 11, 2026 | 114,100.00 | 124,400.00 | 113,800.00 | 123,200.00 | 123,200.00 | 4.58% | 209,396 |
| Jun 10, 2026 | 116,000.00 | 119,800.00 | 115,300.00 | 117,800.00 | 117,800.00 | -0.25% | 81,567 |
| Jun 9, 2026 | 109,500.00 | 121,800.00 | 108,500.00 | 118,100.00 | 118,100.00 | 7.85% | 141,866 |
| Jun 8, 2026 | 114,400.00 | 114,400.00 | 108,500.00 | 109,500.00 | 109,500.00 | -8.37% | 101,992 |
| Jun 5, 2026 | 126,800.00 | 127,000.00 | 118,000.00 | 119,500.00 | 119,500.00 | -3.24% | 119,248 |
| Jun 4, 2026 | 124,500.00 | 127,900.00 | 121,200.00 | 123,500.00 | 123,500.00 | 0.08% | 104,801 |
| Jun 2, 2026 | 126,400.00 | 130,000.00 | 122,400.00 | 123,400.00 | 123,400.00 | -4.71% | 151,228 |
| Jun 1, 2026 | 132,000.00 | 133,700.00 | 127,000.00 | 129,500.00 | 129,500.00 | -3.43% | 154,142 |
| May 29, 2026 | 137,100.00 | 143,000.00 | 123,500.00 | 134,100.00 | 134,100.00 | -0.96% | 148,327 |
| May 28, 2026 | 141,200.00 | 141,500.00 | 130,200.00 | 135,400.00 | 135,400.00 | -3.08% | 139,734 |
| May 27, 2026 | 137,900.00 | 145,400.00 | 128,600.00 | 139,700.00 | 139,700.00 | 0.79% | 159,255 |
| May 26, 2026 | 143,000.00 | 145,400.00 | 138,100.00 | 138,600.00 | 138,600.00 | -0.65% | 127,260 |
| May 22, 2026 | 130,500.00 | 144,000.00 | 130,000.00 | 139,500.00 | 139,500.00 | 10.02% | 158,371 |
| May 21, 2026 | 127,100.00 | 130,900.00 | 126,200.00 | 126,800.00 | 126,800.00 | 1.60% | 122,781 |
| May 20, 2026 | 128,500.00 | 128,600.00 | 122,100.00 | 124,800.00 | 124,800.00 | -2.95% | 114,726 |