ST Pharm Co.,Ltd. (KOSDAQ:237690)
South Korea · Delayed Price · Currency is KRW 122,000
-1,200 (-0.97%)
Jun 12, 2026, 3:30 PM KST
ST Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 125,300.00 | 129,000.00 | 121,900.00 | 128,600.00 | 128,600.00 | 2.96% | 140,702 |
| May 18, 2026 | 127,600.00 | 128,700.00 | 121,400.00 | 124,900.00 | 124,900.00 | -4.95% | 168,360 |
| May 15, 2026 | 142,600.00 | 142,600.00 | 128,900.00 | 131,400.00 | 131,400.00 | -7.79% | 255,644 |
| May 14, 2026 | 143,700.00 | 148,000.00 | 139,300.00 | 142,500.00 | 142,500.00 | -0.07% | 111,383 |
| May 13, 2026 | 149,200.00 | 151,000.00 | 141,400.00 | 142,600.00 | 142,600.00 | -2.40% | 106,265 |
| May 12, 2026 | 145,200.00 | 150,200.00 | 140,500.00 | 146,100.00 | 146,100.00 | 0.07% | 158,291 |
| May 11, 2026 | 154,500.00 | 154,500.00 | 144,200.00 | 146,000.00 | 146,000.00 | -6.41% | 153,866 |
| May 8, 2026 | 155,200.00 | 159,800.00 | 154,100.00 | 156,000.00 | 156,000.00 | 1.43% | 141,499 |
| May 7, 2026 | 151,400.00 | 157,700.00 | 148,900.00 | 153,800.00 | 153,800.00 | 2.53% | 140,079 |
| May 6, 2026 | 152,500.00 | 152,500.00 | 148,700.00 | 150,000.00 | 150,000.00 | -2.47% | 118,386 |
| May 4, 2026 | 155,000.00 | 155,100.00 | 152,100.00 | 153,800.00 | 153,800.00 | 0.85% | 84,093 |
| 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% | 289,197 |
| 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% | 121,828 |
| 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 |