ST Pharm Co.,Ltd. (KOSDAQ:237690)
South Korea
· Delayed Price · Currency is KRW 167,300
-1,400 (-0.83%)
Apr 29, 2026, 9:40 AM KST
ST Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 145,600.00 | 148,600.00 | 144,600.00 | 146,700.00 | 146,239.55 | -0.68% | 140,183 |
| Feb 12, 2026 | 148,600.00 | 152,100.00 | 147,200.00 | 147,700.00 | 147,236.41 | -0.14% | 163,292 |
| Feb 11, 2026 | 154,800.00 | 154,900.00 | 147,700.00 | 147,900.00 | 147,435.78 | -2.95% | 144,598 |
| Feb 10, 2026 | 157,600.00 | 158,100.00 | 150,000.00 | 152,400.00 | 151,921.66 | -1.55% | 215,187 |
| Feb 9, 2026 | 150,000.00 | 161,500.00 | 149,300.00 | 154,800.00 | 154,314.12 | 5.52% | 329,444 |
| Feb 6, 2026 | 142,800.00 | 148,000.00 | 140,000.00 | 146,700.00 | 146,239.55 | -2.72% | 174,855 |
| Feb 5, 2026 | 153,100.00 | 160,900.00 | 149,900.00 | 150,800.00 | 150,326.68 | -3.27% | 210,316 |
| Feb 4, 2026 | 160,100.00 | 161,300.00 | 155,000.00 | 155,900.00 | 155,410.67 | -2.93% | 140,448 |
| Feb 3, 2026 | 158,000.00 | 163,500.00 | 156,400.00 | 160,600.00 | 160,095.92 | 4.63% | 234,880 |
| Feb 2, 2026 | 153,700.00 | 159,500.00 | 150,000.00 | 153,500.00 | 153,018.20 | -3.82% | 251,946 |
| Jan 30, 2026 | 158,000.00 | 166,300.00 | 155,800.00 | 159,600.00 | 159,099.06 | 3.23% | 414,322 |
| Jan 29, 2026 | 152,200.00 | 156,900.00 | 148,700.00 | 154,600.00 | 154,114.75 | 2.72% | 386,334 |
| Jan 28, 2026 | 146,500.00 | 154,200.00 | 145,200.00 | 150,500.00 | 150,027.62 | 2.73% | 369,836 |
| Jan 27, 2026 | 144,500.00 | 153,800.00 | 144,100.00 | 146,500.00 | 146,040.18 | -2.01% | 385,859 |
| Jan 26, 2026 | 138,300.00 | 153,500.00 | 136,700.00 | 149,500.00 | 149,030.76 | 7.09% | 808,751 |
| Jan 23, 2026 | 120,300.00 | 144,200.00 | 119,700.00 | 139,600.00 | 139,161.83 | 16.24% | 1,348,076 |
| Jan 22, 2026 | 117,900.00 | 122,600.00 | 115,300.00 | 120,100.00 | 119,723.04 | 2.74% | 198,196 |
| Jan 21, 2026 | 122,700.00 | 122,800.00 | 114,400.00 | 116,900.00 | 116,533.08 | -5.57% | 316,107 |
| Jan 20, 2026 | 125,000.00 | 129,200.00 | 121,700.00 | 123,800.00 | 123,411.42 | 0.16% | 175,425 |
| Jan 19, 2026 | 123,100.00 | 125,600.00 | 122,000.00 | 123,600.00 | 123,212.05 | 0.98% | 126,151 |
| Jan 16, 2026 | 123,100.00 | 126,400.00 | 120,000.00 | 122,400.00 | 122,015.82 | -2.00% | 193,355 |
| Jan 15, 2026 | 125,900.00 | 129,700.00 | 124,400.00 | 124,900.00 | 124,507.97 | -0.48% | 96,172 |
| Jan 14, 2026 | 126,400.00 | 127,400.00 | 124,300.00 | 125,500.00 | 125,106.09 | -0.24% | 118,538 |
| Jan 13, 2026 | 127,000.00 | 128,500.00 | 124,400.00 | 125,800.00 | 125,405.15 | -1.41% | 125,490 |
| Jan 12, 2026 | 131,500.00 | 131,500.00 | 126,600.00 | 127,600.00 | 127,199.50 | -3.19% | 145,489 |
| Jan 9, 2026 | 128,900.00 | 133,300.00 | 127,100.00 | 131,800.00 | 131,386.32 | 2.81% | 193,760 |
| Jan 8, 2026 | 128,000.00 | 130,900.00 | 126,600.00 | 128,200.00 | 127,797.61 | 1.18% | 134,980 |
| Jan 7, 2026 | 126,000.00 | 128,500.00 | 125,000.00 | 126,700.00 | 126,302.32 | 0.24% | 175,709 |
| Jan 6, 2026 | 122,700.00 | 126,900.00 | 121,000.00 | 126,400.00 | 126,003.26 | 2.10% | 221,330 |
| Jan 5, 2026 | 114,000.00 | 125,000.00 | 112,500.00 | 123,800.00 | 123,411.42 | 7.65% | 329,728 |
| Jan 2, 2026 | 118,100.00 | 120,400.00 | 112,200.00 | 115,000.00 | 114,639.05 | -3.52% | 269,409 |
| Dec 30, 2025 | 120,400.00 | 121,200.00 | 117,800.00 | 119,200.00 | 118,825.86 | -1.00% | 140,993 |
| Dec 29, 2025 | 120,700.00 | 121,500.00 | 118,700.00 | 120,400.00 | 120,022.10 | -0.41% | 163,333 |
| Dec 26, 2025 | 125,000.00 | 125,000.00 | 120,600.00 | 120,900.00 | 120,520.53 | -3.20% | 178,623 |
| Dec 24, 2025 | 124,600.00 | 125,600.00 | 123,300.00 | 124,900.00 | 124,507.97 | - | 76,980 |
| Dec 23, 2025 | 125,500.00 | 126,400.00 | 123,500.00 | 124,900.00 | 124,507.97 | -0.48% | 103,372 |
| Dec 22, 2025 | 130,300.00 | 130,600.00 | 123,400.00 | 125,500.00 | 125,106.09 | -1.72% | 191,464 |
| Dec 19, 2025 | 128,500.00 | 130,000.00 | 123,500.00 | 127,700.00 | 127,299.18 | -0.55% | 262,604 |
| Dec 18, 2025 | 126,800.00 | 130,100.00 | 124,600.00 | 128,400.00 | 127,996.99 | 0.47% | 185,300 |
| Dec 17, 2025 | 130,800.00 | 130,800.00 | 124,800.00 | 127,800.00 | 127,398.87 | -2.52% | 262,604 |
| Dec 16, 2025 | 133,900.00 | 134,000.00 | 129,900.00 | 131,100.00 | 130,688.51 | -0.76% | 228,572 |
| Dec 15, 2025 | 125,700.00 | 132,900.00 | 125,700.00 | 132,100.00 | 131,685.37 | 3.77% | 287,755 |
| Dec 12, 2025 | 129,100.00 | 131,000.00 | 126,600.00 | 127,300.00 | 126,900.44 | -1.55% | 140,098 |
| Dec 11, 2025 | 127,300.00 | 130,700.00 | 125,000.00 | 129,300.00 | 128,894.16 | 3.44% | 325,774 |
| Dec 10, 2025 | 126,000.00 | 126,400.00 | 122,400.00 | 125,000.00 | 124,607.66 | -1.96% | 191,869 |
| Dec 9, 2025 | 124,000.00 | 131,100.00 | 121,900.00 | 127,500.00 | 127,099.81 | 2.00% | 280,970 |
| Dec 8, 2025 | 122,800.00 | 129,300.00 | 119,400.00 | 125,000.00 | 124,607.66 | 5.93% | 592,854 |
| Dec 5, 2025 | 114,600.00 | 119,000.00 | 113,600.00 | 118,000.00 | 117,629.63 | 0.08% | 242,003 |
| Dec 4, 2025 | 117,900.00 | 119,600.00 | 115,900.00 | 117,900.00 | 117,529.94 | -0.84% | 133,819 |
| Dec 3, 2025 | 116,900.00 | 121,600.00 | 115,800.00 | 118,900.00 | 118,526.80 | 0.93% | 202,971 |
| Dec 2, 2025 | 116,700.00 | 118,500.00 | 115,000.00 | 117,800.00 | 117,430.26 | 0.94% | 174,767 |
| Dec 1, 2025 | 118,400.00 | 119,900.00 | 114,700.00 | 116,700.00 | 116,333.71 | -0.26% | 218,262 |