ST Pharm Co.,Ltd. - 237690.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	153,000	150,000	150,000	153,500	147,900	111,711
February 19, 2026	150,100	153,500	153,500	155,000	147,500	202,370
February 13, 2026	145,600	146,700	146,700	148,600	144,600	140,183
February 12, 2026	148,600	147,700	147,700	152,100	147,200	177,697
February 11, 2026	154,800	147,900	147,900	154,900	147,700	147,850
February 10, 2026	157,600	152,400	152,400	158,100	150,000	215,187
February 09, 2026	150,000	154,800	154,800	161,500	149,300	329,444
February 06, 2026	142,800	146,700	146,700	148,000	140,000	177,730
February 05, 2026	153,100	150,800	150,800	160,900	149,900	217,220
February 04, 2026	160,100	155,900	155,900	161,300	155,000	140,448
February 03, 2026	158,000	160,600	160,600	163,500	156,400	234,880
February 02, 2026	153,700	153,500	153,500	159,500	150,000	251,946
January 30, 2026	158,000	159,600	159,600	166,300	155,800	422,532
January 29, 2026	152,200	154,600	154,600	156,900	148,700	392,312
January 28, 2026	146,500	150,500	150,500	154,200	145,200	369,836
January 27, 2026	144,500	146,500	146,500	153,800	144,100	391,786
January 26, 2026	138,300	149,500	149,500	153,500	136,700	825,234
January 23, 2026	120,300	139,600	139,600	144,200	119,700	1.35M
January 22, 2026	117,900	120,100	120,100	122,600	115,300	200,063
January 21, 2026	122,700	116,900	116,900	122,800	114,400	316,107
January 20, 2026	125,000	123,800	123,800	129,200	121,700	175,553
January 19, 2026	123,100	123,600	123,600	125,600	122,000	126,151
January 16, 2026	123,100	122,400	122,400	126,400	120,000	189,725
January 15, 2026	125,900	124,900	124,900	129,700	124,400	96,172
January 14, 2026	126,400	125,500	125,500	127,400	124,300	118,538
January 13, 2026	127,000	125,800	125,800	128,500	124,400	125,490
January 12, 2026	131,500	127,600	127,600	131,500	126,600	148,077
January 09, 2026	128,900	131,800	131,800	133,300	127,100	201,569
January 08, 2026	128,000	128,200	128,200	130,900	126,600	134,980
January 07, 2026	126,000	126,700	126,700	128,500	125,000	175,709
January 06, 2026	122,700	126,400	126,400	126,900	121,000	228,293
January 05, 2026	114,000	123,800	123,800	125,000	112,500	329,728
January 02, 2026	118,100	115,000	115,000	120,400	112,200	276,186
December 30, 2025	120,400	119,200	119,200	121,200	117,800	144,086
December 29, 2025	120,700	120,400	120,400	121,500	118,700	163,333
December 26, 2025	125,000	120,900	120,900	125,000	120,600	178,623
December 24, 2025	124,600	124,900	124,900	125,600	123,300	74,869
December 23, 2025	125,500	124,900	124,900	126,400	123,500	108,203
December 22, 2025	130,300	125,500	125,500	130,600	123,400	191,464
December 19, 2025	128,500	127,700	127,700	130,000	123,500	262,604
December 18, 2025	126,800	128,400	128,400	130,100	124,600	185,300
December 17, 2025	130,800	127,800	127,800	130,800	124,800	265,499
December 16, 2025	133,900	131,100	131,100	134,000	129,900	233,117
December 15, 2025	125,700	132,100	132,100	132,900	125,700	293,325
December 12, 2025	129,100	127,300	127,300	131,000	126,600	140,098
December 11, 2025	127,300	129,300	129,300	130,700	125,000	325,774
December 10, 2025	126,000	125,000	125,000	126,400	122,400	194,277
December 09, 2025	124,000	127,500	127,500	131,100	121,900	286,828
December 08, 2025	122,800	125,000	125,000	129,300	119,400	576,256
December 05, 2025	114,600	118,000	118,000	119,000	113,600	245,016
December 04, 2025	117,900	117,900	117,900	119,600	115,900	136,415
December 03, 2025	116,900	118,900	118,900	121,600	115,800	207,036
December 02, 2025	116,700	117,800	117,800	118,500	115,000	178,400
December 01, 2025	118,400	116,700	116,700	119,900	114,700	222,642
November 28, 2025	110,000	117,000	117,000	117,100	107,600	641,444
November 27, 2025	104,500	108,200	108,200	109,600	102,300	316,665
November 26, 2025	98,500	103,600	103,600	104,800	98,400	203,800
November 25, 2025	98,800	97,800	97,800	100,100	97,400	69,941
November 24, 2025	101,700	98,100	98,100	102,000	97,900	104,064
November 21, 2025	100,000	99,800	99,800	100,800	98,700	103,663

ST Pharm Co.,Ltd. (237690.KQ) KOE