ST Pharm Co.,Ltd. (KOSDAQ:237690)
South Korea
· Delayed Price · Currency is KRW 160,000
+11,200 (7.53%)
Mar 6, 2026, 3:30 PM KST
ST Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 149,000.00 | 162,100.00 | 148,500.00 | 160,000.00 | 160,000.00 | 7.53% | 270,844 |
| Mar 5, 2026 | 141,800.00 | 155,500.00 | 138,300.00 | 148,800.00 | 148,800.00 | 13.16% | 264,741 |
| Mar 4, 2026 | 154,500.00 | 155,000.00 | 130,000.00 | 131,500.00 | 131,500.00 | -15.49% | 348,764 |
| Mar 3, 2026 | 151,200.00 | 166,600.00 | 148,200.00 | 155,600.00 | 155,600.00 | 2.17% | 366,300 |
| Feb 27, 2026 | 144,500.00 | 157,500.00 | 144,300.00 | 152,300.00 | 152,300.00 | 3.54% | 236,712 |
| Feb 26, 2026 | 146,300.00 | 148,700.00 | 141,100.00 | 147,100.00 | 147,100.00 | 1.45% | 197,802 |
| Feb 25, 2026 | 149,000.00 | 149,000.00 | 142,400.00 | 145,000.00 | 145,000.00 | -2.62% | 191,975 |
| Feb 24, 2026 | 152,300.00 | 155,400.00 | 148,600.00 | 148,900.00 | 148,900.00 | -1.46% | 133,266 |
| Feb 23, 2026 | 150,000.00 | 153,300.00 | 146,000.00 | 151,100.00 | 151,100.00 | 0.73% | 183,624 |
| Feb 20, 2026 | 153,000.00 | 153,500.00 | 147,900.00 | 150,000.00 | 150,000.00 | -2.28% | 110,386 |
| Feb 19, 2026 | 150,100.00 | 155,000.00 | 147,500.00 | 153,500.00 | 153,500.00 | 4.64% | 194,837 |
| Feb 13, 2026 | 145,600.00 | 148,600.00 | 144,600.00 | 146,700.00 | 146,700.00 | -0.68% | 140,183 |
| Feb 12, 2026 | 148,600.00 | 152,100.00 | 147,200.00 | 147,700.00 | 147,700.00 | -0.14% | 163,292 |
| Feb 11, 2026 | 154,800.00 | 154,900.00 | 147,700.00 | 147,900.00 | 147,900.00 | -2.95% | 144,598 |
| Feb 10, 2026 | 157,600.00 | 158,100.00 | 150,000.00 | 152,400.00 | 152,400.00 | -1.55% | 215,187 |
| Feb 9, 2026 | 150,000.00 | 161,500.00 | 149,300.00 | 154,800.00 | 154,800.00 | 5.52% | 329,444 |
| Feb 6, 2026 | 142,800.00 | 148,000.00 | 140,000.00 | 146,700.00 | 146,700.00 | -2.72% | 174,855 |
| Feb 5, 2026 | 153,100.00 | 160,900.00 | 149,900.00 | 150,800.00 | 150,800.00 | -3.27% | 210,316 |
| Feb 4, 2026 | 160,100.00 | 161,300.00 | 155,000.00 | 155,900.00 | 155,900.00 | -2.93% | 140,448 |
| Feb 3, 2026 | 158,000.00 | 163,500.00 | 156,400.00 | 160,600.00 | 160,600.00 | 4.63% | 234,880 |
| Feb 2, 2026 | 153,700.00 | 159,500.00 | 150,000.00 | 153,500.00 | 153,500.00 | -3.82% | 251,946 |
| Jan 30, 2026 | 158,000.00 | 166,300.00 | 155,800.00 | 159,600.00 | 159,600.00 | 3.23% | 414,322 |
| Jan 29, 2026 | 152,200.00 | 156,900.00 | 148,700.00 | 154,600.00 | 154,600.00 | 2.72% | 386,334 |
| Jan 28, 2026 | 146,500.00 | 154,200.00 | 145,200.00 | 150,500.00 | 150,500.00 | 2.73% | 369,836 |
| Jan 27, 2026 | 144,500.00 | 153,800.00 | 144,100.00 | 146,500.00 | 146,500.00 | -2.01% | 385,859 |
| Jan 26, 2026 | 138,300.00 | 153,500.00 | 136,700.00 | 149,500.00 | 149,500.00 | 7.09% | 808,751 |
| Jan 23, 2026 | 120,300.00 | 144,200.00 | 119,700.00 | 139,600.00 | 139,600.00 | 16.24% | 1,348,076 |
| Jan 22, 2026 | 117,900.00 | 122,600.00 | 115,300.00 | 120,100.00 | 120,100.00 | 2.74% | 198,196 |
| Jan 21, 2026 | 122,700.00 | 122,800.00 | 114,400.00 | 116,900.00 | 116,900.00 | -5.57% | 316,107 |
| Jan 20, 2026 | 125,000.00 | 129,200.00 | 121,700.00 | 123,800.00 | 123,800.00 | 0.16% | 174,096 |
| Jan 19, 2026 | 123,100.00 | 125,600.00 | 122,000.00 | 123,600.00 | 123,600.00 | 0.98% | 126,151 |
| Jan 16, 2026 | 123,100.00 | 126,400.00 | 120,000.00 | 122,400.00 | 122,400.00 | -2.00% | 193,355 |
| Jan 15, 2026 | 125,900.00 | 129,700.00 | 124,400.00 | 124,900.00 | 124,900.00 | -0.48% | 96,172 |
| Jan 14, 2026 | 126,400.00 | 127,400.00 | 124,300.00 | 125,500.00 | 125,500.00 | -0.24% | 118,538 |
| Jan 13, 2026 | 127,000.00 | 128,500.00 | 124,400.00 | 125,800.00 | 125,800.00 | -1.41% | 125,490 |
| Jan 12, 2026 | 131,500.00 | 131,500.00 | 126,600.00 | 127,600.00 | 127,600.00 | -3.19% | 145,489 |
| Jan 9, 2026 | 128,900.00 | 133,300.00 | 127,100.00 | 131,800.00 | 131,800.00 | 2.81% | 193,749 |
| Jan 8, 2026 | 128,000.00 | 130,900.00 | 126,600.00 | 128,200.00 | 128,200.00 | 1.18% | 134,979 |
| Jan 7, 2026 | 126,000.00 | 128,500.00 | 125,000.00 | 126,700.00 | 126,700.00 | 0.24% | 175,708 |
| Jan 6, 2026 | 122,700.00 | 126,900.00 | 121,000.00 | 126,400.00 | 126,400.00 | 2.10% | 221,330 |
| Jan 5, 2026 | 114,000.00 | 125,000.00 | 112,500.00 | 123,800.00 | 123,800.00 | 7.65% | 329,728 |
| Jan 2, 2026 | 118,100.00 | 120,400.00 | 112,200.00 | 115,000.00 | 115,000.00 | -3.52% | 269,392 |
| Dec 30, 2025 | 120,400.00 | 121,200.00 | 117,800.00 | 119,200.00 | 119,200.00 | -1.00% | 140,993 |
| Dec 29, 2025 | 120,700.00 | 121,500.00 | 118,700.00 | 120,400.00 | 120,400.00 | -0.41% | 163,333 |
| Dec 26, 2025 | 125,000.00 | 125,000.00 | 120,600.00 | 120,900.00 | 120,900.00 | -3.20% | 178,622 |
| Dec 24, 2025 | 124,600.00 | 125,600.00 | 123,300.00 | 124,900.00 | 124,900.00 | - | 76,980 |
| Dec 23, 2025 | 125,500.00 | 126,400.00 | 123,500.00 | 124,900.00 | 124,900.00 | -0.48% | 103,372 |
| Dec 22, 2025 | 130,300.00 | 130,600.00 | 123,400.00 | 125,500.00 | 125,500.00 | -1.72% | 191,464 |
| Dec 19, 2025 | 128,500.00 | 130,000.00 | 123,500.00 | 127,700.00 | 127,700.00 | -0.55% | 262,604 |
| Dec 18, 2025 | 126,800.00 | 130,100.00 | 124,600.00 | 128,400.00 | 128,400.00 | 0.47% | 185,300 |
| Dec 17, 2025 | 130,800.00 | 130,800.00 | 124,800.00 | 127,800.00 | 127,800.00 | -2.52% | 262,603 |
| Dec 16, 2025 | 133,900.00 | 134,000.00 | 129,900.00 | 131,100.00 | 131,100.00 | -0.76% | 228,572 |
| Dec 15, 2025 | 125,700.00 | 132,900.00 | 125,700.00 | 132,100.00 | 132,100.00 | 3.77% | 287,755 |
| Dec 12, 2025 | 129,100.00 | 131,000.00 | 126,600.00 | 127,300.00 | 127,300.00 | -1.55% | 139,857 |
| Dec 11, 2025 | 127,300.00 | 130,700.00 | 125,000.00 | 129,300.00 | 129,300.00 | 3.44% | 325,774 |
| Dec 10, 2025 | 126,000.00 | 126,400.00 | 122,400.00 | 125,000.00 | 125,000.00 | -1.96% | 191,869 |
| Dec 9, 2025 | 124,000.00 | 131,100.00 | 121,900.00 | 127,500.00 | 127,500.00 | 2.00% | 280,970 |
| Dec 8, 2025 | 122,800.00 | 129,300.00 | 119,400.00 | 125,000.00 | 125,000.00 | 5.93% | 592,854 |
| Dec 5, 2025 | 114,600.00 | 119,000.00 | 113,600.00 | 118,000.00 | 118,000.00 | 0.08% | 241,403 |
| Dec 4, 2025 | 117,900.00 | 119,600.00 | 115,900.00 | 117,900.00 | 117,900.00 | -0.84% | 133,819 |
| Dec 3, 2025 | 116,900.00 | 121,600.00 | 115,800.00 | 118,900.00 | 118,900.00 | 0.93% | 202,971 |
| Dec 2, 2025 | 116,700.00 | 118,500.00 | 115,000.00 | 117,800.00 | 117,800.00 | 0.94% | 174,767 |
| Dec 1, 2025 | 118,400.00 | 119,900.00 | 114,700.00 | 116,700.00 | 116,700.00 | -0.26% | 218,246 |
| Nov 28, 2025 | 110,000.00 | 117,100.00 | 107,600.00 | 117,000.00 | 117,000.00 | 8.13% | 631,830 |
| Nov 27, 2025 | 104,500.00 | 109,600.00 | 102,300.00 | 108,200.00 | 108,200.00 | 4.44% | 313,314 |
| Nov 26, 2025 | 98,500.00 | 104,800.00 | 98,400.00 | 103,600.00 | 103,600.00 | 5.93% | 203,800 |
| Nov 25, 2025 | 98,800.00 | 100,100.00 | 97,400.00 | 97,800.00 | 97,800.00 | -0.41% | 67,082 |
| Nov 24, 2025 | 101,700.00 | 102,000.00 | 97,900.00 | 98,200.00 | 98,200.00 | -1.60% | 111,507 |
| Nov 21, 2025 | 100,000.00 | 100,800.00 | 98,700.00 | 99,800.00 | 99,800.00 | -2.16% | 99,642 |
| Nov 20, 2025 | 99,800.00 | 102,900.00 | 98,900.00 | 102,000.00 | 102,000.00 | 3.34% | 83,684 |
| Nov 19, 2025 | 102,300.00 | 102,400.00 | 97,800.00 | 98,700.00 | 98,700.00 | -2.95% | 108,362 |
| Nov 18, 2025 | 104,000.00 | 104,200.00 | 100,500.00 | 101,700.00 | 101,700.00 | -1.64% | 136,013 |
| Nov 17, 2025 | 105,000.00 | 105,500.00 | 101,900.00 | 103,400.00 | 103,400.00 | -0.67% | 123,396 |
| Nov 14, 2025 | 100,400.00 | 106,400.00 | 99,900.00 | 104,100.00 | 104,100.00 | 2.06% | 329,636 |
| Nov 13, 2025 | 101,000.00 | 103,600.00 | 100,500.00 | 102,000.00 | 102,000.00 | 1.80% | 187,111 |
| Nov 12, 2025 | 98,800.00 | 101,800.00 | 97,800.00 | 100,200.00 | 100,200.00 | 3.30% | 210,271 |
| Nov 11, 2025 | 97,000.00 | 98,500.00 | 96,000.00 | 97,000.00 | 97,000.00 | 0.52% | 123,456 |
| Nov 10, 2025 | 96,500.00 | 96,900.00 | 94,900.00 | 96,500.00 | 96,500.00 | 0.73% | 72,647 |
| Nov 7, 2025 | 98,500.00 | 98,600.00 | 94,600.00 | 95,800.00 | 95,800.00 | -3.72% | 124,102 |
| Nov 6, 2025 | 101,000.00 | 101,200.00 | 98,800.00 | 99,500.00 | 99,500.00 | -0.20% | 127,648 |
| Nov 5, 2025 | 102,600.00 | 102,600.00 | 97,000.00 | 99,700.00 | 99,700.00 | -1.38% | 215,565 |
| Nov 4, 2025 | 99,900.00 | 102,700.00 | 98,900.00 | 101,100.00 | 101,100.00 | 0.40% | 224,580 |
| Nov 3, 2025 | 100,300.00 | 101,700.00 | 99,500.00 | 100,700.00 | 100,700.00 | -0.59% | 205,614 |
| Oct 31, 2025 | 98,000.00 | 102,400.00 | 97,700.00 | 101,300.00 | 101,300.00 | 4.65% | 351,191 |
| Oct 30, 2025 | 101,900.00 | 101,900.00 | 95,600.00 | 96,800.00 | 96,800.00 | -3.97% | 266,002 |
| Oct 29, 2025 | 96,600.00 | 102,000.00 | 93,300.00 | 100,800.00 | 100,800.00 | 4.24% | 818,794 |
| Oct 28, 2025 | 95,700.00 | 97,400.00 | 94,000.00 | 96,700.00 | 96,700.00 | 2.76% | 201,519 |
| Oct 27, 2025 | 90,900.00 | 94,200.00 | 90,200.00 | 94,100.00 | 94,100.00 | 5.14% | 179,432 |
| Oct 24, 2025 | 91,800.00 | 91,800.00 | 89,300.00 | 89,500.00 | 89,500.00 | -1.43% | 157,274 |
| Oct 23, 2025 | 94,600.00 | 94,600.00 | 90,300.00 | 90,800.00 | 90,800.00 | -4.62% | 244,142 |
| Oct 22, 2025 | 96,300.00 | 98,500.00 | 94,300.00 | 95,200.00 | 95,200.00 | 0.32% | 199,634 |
| Oct 21, 2025 | 107,500.00 | 108,500.00 | 93,400.00 | 94,900.00 | 94,900.00 | -10.22% | 856,780 |
| Oct 20, 2025 | 97,900.00 | 105,900.00 | 97,100.00 | 105,700.00 | 105,700.00 | 9.19% | 692,691 |
| Oct 17, 2025 | 95,300.00 | 98,500.00 | 94,500.00 | 96,800.00 | 96,800.00 | 1.68% | 186,810 |
| Oct 16, 2025 | 96,300.00 | 97,800.00 | 94,500.00 | 95,200.00 | 95,200.00 | -0.21% | 166,897 |
| Oct 15, 2025 | 93,500.00 | 96,000.00 | 93,000.00 | 95,400.00 | 95,400.00 | 2.58% | 145,323 |
| Oct 14, 2025 | 94,100.00 | 95,400.00 | 92,300.00 | 93,000.00 | 93,000.00 | -1.38% | 117,948 |
| Oct 13, 2025 | 91,000.00 | 94,900.00 | 90,000.00 | 94,300.00 | 94,300.00 | 4.43% | 228,164 |
| Oct 10, 2025 | 88,800.00 | 91,300.00 | 87,100.00 | 90,300.00 | 90,300.00 | 1.69% | 114,068 |
| Oct 2, 2025 | 89,400.00 | 90,600.00 | 88,500.00 | 88,800.00 | 88,800.00 | 0.34% | 94,827 |