ST Pharm Co.,Ltd. (KOSDAQ:237690)
South Korea · Delayed Price · Currency is KRW 99,700
-11,200 (-10.10%)
Aug 21, 2026, 3:30 PM KST
ST Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 105,500.00 | 107,300.00 | 97,900.00 | 99,700.00 | 99,700.00 | -10.10% | 419,835 |
| Aug 20, 2026 | 121,400.00 | 121,500.00 | 105,000.00 | 110,900.00 | 110,900.00 | 11.68% | 1,411,054 |
| Aug 19, 2026 | 99,500.00 | 101,400.00 | 95,600.00 | 99,300.00 | 99,300.00 | -1.00% | 63,936 |
| Aug 18, 2026 | 105,000.00 | 105,900.00 | 99,200.00 | 100,300.00 | 100,300.00 | -5.73% | 122,440 |
| Aug 14, 2026 | 107,700.00 | 110,000.00 | 104,400.00 | 106,400.00 | 106,400.00 | -1.12% | 76,624 |
| Aug 13, 2026 | 107,100.00 | 109,000.00 | 105,600.00 | 107,600.00 | 107,600.00 | 0.56% | 83,301 |
| Aug 12, 2026 | 106,600.00 | 108,100.00 | 105,200.00 | 107,000.00 | 107,000.00 | -0.93% | 90,285 |
| Aug 11, 2026 | 106,800.00 | 112,000.00 | 105,900.00 | 108,000.00 | 108,000.00 | - | 94,841 |
| Aug 10, 2026 | 100,100.00 | 110,000.00 | 100,000.00 | 108,000.00 | 108,000.00 | 7.89% | 161,669 |
| Aug 7, 2026 | 100,500.00 | 101,900.00 | 97,100.00 | 100,100.00 | 100,100.00 | -1.18% | 77,843 |
| Aug 6, 2026 | 100,300.00 | 102,400.00 | 97,700.00 | 101,300.00 | 101,300.00 | 0.50% | 84,931 |
| Aug 5, 2026 | 100,100.00 | 102,800.00 | 99,700.00 | 100,800.00 | 100,800.00 | 0.10% | 99,316 |
| Aug 4, 2026 | 93,100.00 | 101,700.00 | 93,100.00 | 100,700.00 | 100,700.00 | 6.67% | 166,173 |
| Aug 3, 2026 | 86,500.00 | 96,700.00 | 85,600.00 | 94,400.00 | 94,400.00 | 6.67% | 144,428 |
| 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 |