ST Pharm Co.,Ltd. (KOSDAQ:237690)
South Korea · Delayed Price · Currency is KRW 152,500
-10,900 (-6.67%)
Apr 30, 2026, 3:30 PM KST
ST Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 161,700.00 | 162,100.00 | 150,900.00 | 152,500.00 | 152,500.00 | -6.67% | 230,448 |
| Apr 29, 2026 | 166,100.00 | 171,000.00 | 161,600.00 | 163,400.00 | 163,400.00 | -3.14% | 144,969 |
| Apr 28, 2026 | 167,500.00 | 172,100.00 | 161,900.00 | 168,700.00 | 168,700.00 | 0.72% | 289,182 |
| Apr 27, 2026 | 150,500.00 | 169,100.00 | 149,100.00 | 167,500.00 | 167,500.00 | 13.18% | 424,180 |
| Apr 24, 2026 | 147,700.00 | 150,500.00 | 144,800.00 | 148,000.00 | 148,000.00 | - | 93,763 |
| Apr 23, 2026 | 143,600.00 | 151,400.00 | 143,500.00 | 148,000.00 | 148,000.00 | 4.30% | 182,235 |
| Apr 22, 2026 | 138,000.00 | 143,000.00 | 137,100.00 | 141,900.00 | 141,900.00 | 4.49% | 194,661 |
| Apr 21, 2026 | 143,000.00 | 143,000.00 | 135,100.00 | 135,800.00 | 135,800.00 | -4.30% | 167,497 |
| Apr 20, 2026 | 142,500.00 | 143,500.00 | 140,000.00 | 141,900.00 | 141,900.00 | 0.64% | 62,969 |
| Apr 17, 2026 | 146,200.00 | 146,500.00 | 140,300.00 | 141,000.00 | 141,000.00 | -3.89% | 106,683 |
| Apr 16, 2026 | 148,800.00 | 150,500.00 | 146,000.00 | 146,700.00 | 146,700.00 | -0.54% | 79,039 |
| Apr 15, 2026 | 145,200.00 | 149,300.00 | 143,200.00 | 147,500.00 | 147,500.00 | 2.72% | 143,782 |
| Apr 14, 2026 | 145,200.00 | 146,700.00 | 141,800.00 | 143,600.00 | 143,600.00 | -0.07% | 164,640 |
| Apr 13, 2026 | 140,500.00 | 144,200.00 | 138,100.00 | 143,700.00 | 143,700.00 | 0.28% | 73,275 |
| Apr 10, 2026 | 141,100.00 | 146,100.00 | 140,500.00 | 143,300.00 | 143,300.00 | 1.56% | 78,204 |
| Apr 9, 2026 | 140,300.00 | 143,000.00 | 139,800.00 | 141,100.00 | 141,100.00 | 0.79% | 82,428 |
| Apr 8, 2026 | 143,600.00 | 145,300.00 | 139,000.00 | 140,000.00 | 140,000.00 | 2.19% | 115,551 |
| Apr 7, 2026 | 137,400.00 | 143,900.00 | 136,000.00 | 137,000.00 | 137,000.00 | 0.15% | 95,085 |
| Apr 6, 2026 | 138,000.00 | 140,900.00 | 136,000.00 | 136,800.00 | 136,800.00 | -0.94% | 105,592 |
| Apr 3, 2026 | 144,600.00 | 144,900.00 | 135,100.00 | 138,100.00 | 138,100.00 | -3.56% | 162,891 |
| Apr 2, 2026 | 152,800.00 | 154,900.00 | 140,800.00 | 143,200.00 | 143,200.00 | -6.28% | 133,411 |
| Apr 1, 2026 | 150,500.00 | 155,000.00 | 148,800.00 | 152,800.00 | 152,800.00 | 5.67% | 115,894 |
| Mar 31, 2026 | 150,100.00 | 154,800.00 | 143,500.00 | 144,600.00 | 144,600.00 | -2.82% | 110,952 |
| Mar 30, 2026 | 153,600.00 | 155,100.00 | 147,500.00 | 148,800.00 | 148,800.00 | -6.59% | 121,321 |
| Mar 27, 2026 | 152,500.00 | 159,700.00 | 150,300.00 | 159,300.00 | 158,800.00 | 2.91% | 121,338 |
| Mar 26, 2026 | 161,200.00 | 164,500.00 | 153,600.00 | 154,800.00 | 154,314.12 | -2.95% | 179,823 |
| Mar 25, 2026 | 151,500.00 | 161,500.00 | 151,500.00 | 159,500.00 | 158,999.37 | 5.63% | 206,300 |
| Mar 24, 2026 | 149,400.00 | 154,300.00 | 145,300.00 | 151,000.00 | 150,526.05 | 5.96% | 158,668 |
| Mar 23, 2026 | 143,200.00 | 146,200.00 | 141,000.00 | 142,500.00 | 142,052.73 | -5.50% | 111,341 |
| Mar 20, 2026 | 150,100.00 | 152,700.00 | 149,200.00 | 150,800.00 | 150,326.68 | 0.87% | 96,831 |
| Mar 19, 2026 | 152,000.00 | 152,400.00 | 147,500.00 | 149,500.00 | 149,030.76 | -4.04% | 115,254 |
| Mar 18, 2026 | 155,100.00 | 158,000.00 | 152,300.00 | 155,800.00 | 155,310.99 | 1.56% | 105,200 |
| Mar 17, 2026 | 162,200.00 | 163,900.00 | 153,100.00 | 153,400.00 | 152,918.52 | -1.10% | 183,507 |
| Mar 16, 2026 | 159,100.00 | 164,000.00 | 153,200.00 | 155,100.00 | 154,613.18 | -3.48% | 131,061 |
| Mar 13, 2026 | 154,500.00 | 165,000.00 | 153,500.00 | 160,700.00 | 160,195.61 | 2.10% | 162,413 |
| Mar 12, 2026 | 156,100.00 | 160,700.00 | 153,500.00 | 157,400.00 | 156,905.96 | -0.94% | 184,404 |
| Mar 11, 2026 | 161,500.00 | 166,900.00 | 157,300.00 | 158,900.00 | 158,401.26 | -0.44% | 225,598 |
| Mar 10, 2026 | 170,500.00 | 171,500.00 | 158,000.00 | 159,600.00 | 159,099.06 | -1.54% | 298,811 |
| Mar 9, 2026 | 153,900.00 | 164,800.00 | 152,600.00 | 162,100.00 | 161,591.21 | 1.31% | 319,537 |
| Mar 6, 2026 | 149,000.00 | 162,100.00 | 148,500.00 | 160,000.00 | 159,497.80 | 7.53% | 270,844 |
| Mar 5, 2026 | 141,800.00 | 155,500.00 | 138,300.00 | 148,800.00 | 148,332.96 | 13.16% | 264,741 |
| Mar 4, 2026 | 154,500.00 | 155,000.00 | 130,000.00 | 131,500.00 | 131,087.26 | -15.49% | 348,764 |
| Mar 3, 2026 | 151,200.00 | 166,600.00 | 148,200.00 | 155,600.00 | 155,111.61 | 2.17% | 366,300 |
| Feb 27, 2026 | 144,500.00 | 157,500.00 | 144,300.00 | 152,300.00 | 151,821.97 | 3.54% | 236,712 |
| Feb 26, 2026 | 146,300.00 | 148,700.00 | 141,100.00 | 147,100.00 | 146,638.29 | 1.45% | 197,802 |
| Feb 25, 2026 | 149,000.00 | 149,000.00 | 142,400.00 | 145,000.00 | 144,544.88 | -2.62% | 191,975 |
| Feb 24, 2026 | 152,300.00 | 155,400.00 | 148,600.00 | 148,900.00 | 148,432.64 | -1.46% | 133,267 |
| Feb 23, 2026 | 150,000.00 | 153,300.00 | 146,000.00 | 151,100.00 | 150,625.74 | 0.73% | 183,624 |
| Feb 20, 2026 | 153,000.00 | 153,500.00 | 147,900.00 | 150,000.00 | 149,529.19 | -2.28% | 110,386 |
| Feb 19, 2026 | 150,100.00 | 155,000.00 | 147,500.00 | 153,500.00 | 153,018.20 | 4.64% | 202,370 |