ST Pharm Co.,Ltd. (KOSDAQ:237690)
South Korea
· Delayed Price · Currency is KRW 118,000
+100 (0.08%)
At close: Dec 5, 2025
ST Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 90,000.00 | 90,000.00 | 88,000.00 | 88,500.00 | 88,500.00 | -1.12% | 60,797 |
| Sep 30, 2025 | 89,600.00 | 89,900.00 | 88,800.00 | 89,500.00 | 89,500.00 | -0.11% | 40,450 |
| Sep 29, 2025 | 89,500.00 | 90,000.00 | 88,000.00 | 89,600.00 | 89,600.00 | 0.79% | 47,518 |
| Sep 26, 2025 | 89,800.00 | 89,800.00 | 88,000.00 | 88,900.00 | 88,900.00 | -2.31% | 123,440 |
| Sep 25, 2025 | 92,300.00 | 92,900.00 | 90,800.00 | 91,000.00 | 91,000.00 | -1.41% | 73,219 |
| Sep 24, 2025 | 93,500.00 | 93,800.00 | 90,900.00 | 92,300.00 | 92,300.00 | -1.07% | 105,956 |
| Sep 23, 2025 | 94,800.00 | 95,900.00 | 92,500.00 | 93,300.00 | 93,300.00 | -1.58% | 91,318 |
| Sep 22, 2025 | 94,300.00 | 95,000.00 | 93,100.00 | 94,800.00 | 94,800.00 | 0.85% | 116,085 |
| Sep 19, 2025 | 91,000.00 | 94,100.00 | 90,600.00 | 94,000.00 | 94,000.00 | 2.84% | 170,857 |
| Sep 18, 2025 | 92,400.00 | 92,600.00 | 90,400.00 | 91,400.00 | 91,400.00 | -0.22% | 111,601 |
| Sep 17, 2025 | 93,500.00 | 93,600.00 | 91,300.00 | 91,600.00 | 91,600.00 | -2.24% | 103,098 |
| Sep 16, 2025 | 94,800.00 | 95,300.00 | 92,900.00 | 93,700.00 | 93,700.00 | -1.68% | 121,467 |
| Sep 15, 2025 | 96,000.00 | 96,300.00 | 94,200.00 | 95,300.00 | 95,300.00 | 0.11% | 119,701 |
| Sep 12, 2025 | 93,000.00 | 96,400.00 | 92,600.00 | 95,200.00 | 95,200.00 | 4.16% | 233,504 |
| Sep 11, 2025 | 93,800.00 | 94,300.00 | 90,900.00 | 91,400.00 | 91,400.00 | -2.45% | 218,670 |
| Sep 10, 2025 | 93,700.00 | 96,600.00 | 93,000.00 | 93,700.00 | 93,700.00 | 1.19% | 206,006 |
| Sep 9, 2025 | 94,700.00 | 95,600.00 | 92,600.00 | 92,600.00 | 92,600.00 | -5.80% | 365,326 |
| Sep 8, 2025 | 100,200.00 | 100,500.00 | 98,000.00 | 98,300.00 | 98,300.00 | 0.31% | 123,038 |
| Sep 5, 2025 | 100,200.00 | 100,300.00 | 97,500.00 | 98,000.00 | 98,000.00 | -1.80% | 162,435 |
| Sep 4, 2025 | 99,500.00 | 100,100.00 | 98,200.00 | 99,800.00 | 99,800.00 | 1.11% | 159,991 |
| Sep 3, 2025 | 100,000.00 | 102,200.00 | 97,500.00 | 98,700.00 | 98,700.00 | 3.13% | 354,454 |
| Sep 2, 2025 | 93,100.00 | 96,700.00 | 92,300.00 | 95,700.00 | 95,700.00 | 3.13% | 246,485 |
| Sep 1, 2025 | 92,500.00 | 93,200.00 | 91,100.00 | 92,800.00 | 92,800.00 | 0.22% | 87,394 |
| Aug 29, 2025 | 93,600.00 | 94,700.00 | 92,300.00 | 92,600.00 | 92,600.00 | -0.96% | 71,589 |
| Aug 28, 2025 | 94,500.00 | 95,000.00 | 93,100.00 | 93,500.00 | 93,500.00 | -1.16% | 68,018 |
| Aug 27, 2025 | 94,300.00 | 95,100.00 | 93,500.00 | 94,600.00 | 94,600.00 | 0.32% | 83,701 |
| Aug 26, 2025 | 92,200.00 | 95,000.00 | 91,700.00 | 94,300.00 | 94,300.00 | 1.73% | 157,582 |
| Aug 25, 2025 | 93,900.00 | 94,000.00 | 92,400.00 | 92,700.00 | 92,700.00 | 0.76% | 131,062 |
| Aug 22, 2025 | 90,500.00 | 95,400.00 | 90,200.00 | 92,000.00 | 92,000.00 | 4.31% | 207,218 |
| Aug 21, 2025 | 88,700.00 | 89,800.00 | 87,600.00 | 88,200.00 | 88,200.00 | -1.34% | 75,093 |
| Aug 20, 2025 | 88,300.00 | 89,700.00 | 86,700.00 | 89,400.00 | 89,400.00 | - | 81,863 |
| Aug 19, 2025 | 92,000.00 | 92,100.00 | 89,000.00 | 89,400.00 | 89,400.00 | -2.40% | 84,240 |
| Aug 18, 2025 | 92,600.00 | 94,400.00 | 91,500.00 | 91,600.00 | 91,600.00 | -1.29% | 72,660 |
| Aug 14, 2025 | 93,500.00 | 94,200.00 | 92,150.00 | 92,800.00 | 92,800.00 | -0.96% | 88,664 |
| Aug 13, 2025 | 91,800.00 | 94,000.00 | 91,400.00 | 93,700.00 | 93,700.00 | 3.54% | 142,616 |
| Aug 12, 2025 | 91,600.00 | 93,300.00 | 90,300.00 | 90,500.00 | 90,500.00 | -1.42% | 83,289 |
| Aug 11, 2025 | 90,400.00 | 92,200.00 | 89,000.00 | 91,800.00 | 91,800.00 | 2.80% | 114,103 |
| Aug 8, 2025 | 91,000.00 | 91,400.00 | 88,800.00 | 89,300.00 | 89,300.00 | -0.78% | 68,976 |
| Aug 7, 2025 | 90,500.00 | 91,200.00 | 89,400.00 | 90,000.00 | 90,000.00 | -0.99% | 60,585 |
| Aug 6, 2025 | 90,000.00 | 92,000.00 | 89,500.00 | 90,900.00 | 90,900.00 | -0.11% | 83,934 |
| Aug 5, 2025 | 88,500.00 | 92,500.00 | 87,300.00 | 91,000.00 | 91,000.00 | 4.36% | 232,797 |
| Aug 4, 2025 | 84,200.00 | 87,400.00 | 82,900.00 | 87,200.00 | 87,200.00 | 5.44% | 142,685 |
| Aug 1, 2025 | 85,500.00 | 86,300.00 | 82,400.00 | 82,700.00 | 82,700.00 | -5.05% | 211,809 |
| Jul 31, 2025 | 87,500.00 | 88,900.00 | 85,900.00 | 87,100.00 | 87,100.00 | 1.16% | 160,373 |
| Jul 30, 2025 | 87,000.00 | 87,200.00 | 84,900.00 | 86,100.00 | 86,100.00 | -1.60% | 140,704 |
| Jul 29, 2025 | 88,500.00 | 89,100.00 | 86,000.00 | 87,500.00 | 87,500.00 | -1.91% | 152,945 |
| Jul 28, 2025 | 88,200.00 | 90,500.00 | 87,800.00 | 89,200.00 | 89,200.00 | -0.45% | 187,503 |
| Jul 25, 2025 | 92,600.00 | 93,500.00 | 88,400.00 | 89,600.00 | 89,600.00 | -3.34% | 280,734 |
| Jul 24, 2025 | 97,000.00 | 102,600.00 | 92,000.00 | 92,700.00 | 92,700.00 | -2.22% | 1,139,006 |
| Jul 23, 2025 | 95,000.00 | 96,500.00 | 93,800.00 | 94,800.00 | 94,800.00 | 0.53% | 184,635 |
| Jul 22, 2025 | 93,200.00 | 97,000.00 | 91,200.00 | 94,300.00 | 94,300.00 | 1.18% | 274,849 |
| Jul 21, 2025 | 93,900.00 | 94,300.00 | 91,000.00 | 93,200.00 | 93,200.00 | -0.75% | 191,052 |
| Jul 18, 2025 | 91,600.00 | 95,300.00 | 89,600.00 | 93,900.00 | 93,900.00 | 5.62% | 444,586 |
| Jul 17, 2025 | 88,100.00 | 89,800.00 | 87,100.00 | 88,900.00 | 88,900.00 | 1.14% | 170,513 |
| Jul 16, 2025 | 85,200.00 | 89,300.00 | 84,000.00 | 87,900.00 | 87,900.00 | 2.33% | 138,861 |
| Jul 15, 2025 | 84,100.00 | 86,300.00 | 84,100.00 | 85,900.00 | 85,900.00 | 1.78% | 85,294 |
| Jul 14, 2025 | 84,200.00 | 85,500.00 | 81,900.00 | 84,400.00 | 84,400.00 | 1.32% | 100,666 |
| Jul 11, 2025 | 86,500.00 | 86,700.00 | 83,200.00 | 83,300.00 | 83,300.00 | -2.69% | 102,589 |