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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	98,500	95,800	95,800	98,600	94,600	126,334
November 06, 2025	101,000	99,500	99,500	101,200	98,800	127,648
November 05, 2025	102,600	99,700	99,700	102,600	97,000	215,565
November 04, 2025	99,900	101,100	101,100	102,700	98,900	227,981
November 03, 2025	100,300	100,700	100,700	101,700	99,500	205,614
October 31, 2025	98,000	101,300	101,300	102,400	97,700	351,191
October 30, 2025	101,900	96,800	96,800	101,900	95,600	266,002
October 29, 2025	96,600	100,800	100,800	102,000	93,300	831,838
October 28, 2025	95,700	96,700	96,700	97,400	94,000	210,282
October 27, 2025	90,900	94,100	94,100	94,200	90,200	179,432
October 24, 2025	91,800	89,500	89,500	91,800	89,300	157,274
October 23, 2025	94,600	90,800	90,800	94,600	90,300	244,142
October 22, 2025	96,300	95,200	95,200	98,500	94,300	203,511
October 21, 2025	107,500	94,900	94,900	108,500	93,400	865,891
October 20, 2025	97,900	105,700	105,700	105,900	97,100	705,112
October 17, 2025	95,300	96,800	96,800	98,500	94,500	186,810
October 16, 2025	96,300	95,200	95,200	97,800	94,500	170,643
October 15, 2025	93,500	95,400	95,400	96,000	93,000	152,785
October 14, 2025	94,100	93,000	93,000	95,400	92,300	117,948
October 13, 2025	91,000	94,300	94,300	94,900	90,000	228,164
October 10, 2025	88,800	90,300	90,300	91,300	87,100	116,802
October 02, 2025	89,400	88,800	88,800	90,600	88,500	101,756
October 01, 2025	90,000	88,500	88,500	90,000	88,000	62,821
September 30, 2025	89,600	89,500	89,500	89,900	88,800	40,450
September 29, 2025	89,500	89,600	89,600	90,000	88,000	47,518
September 26, 2025	89,800	88,900	88,900	89,800	88,000	126,182
September 25, 2025	92,300	91,000	91,000	92,900	90,800	73,219
September 24, 2025	93,500	92,300	92,300	93,800	90,900	105,956
September 23, 2025	94,800	93,300	93,300	95,900	92,500	92,211
September 22, 2025	94,300	94,800	94,800	95,000	93,100	116,085
September 19, 2025	91,000	94,000	94,000	94,100	90,600	187,796
September 18, 2025	92,400	91,400	91,400	92,600	90,400	113,336
September 17, 2025	93,500	91,600	91,600	93,600	91,300	103,098
September 16, 2025	94,800	93,700	93,700	95,300	92,900	121,467
September 15, 2025	96,000	95,300	95,300	96,300	94,200	119,701
September 12, 2025	93,000	95,200	95,200	96,400	92,600	237,742
September 11, 2025	93,800	91,400	91,400	94,300	90,900	218,670
September 10, 2025	93,700	93,700	93,700	96,600	93,000	206,006
September 09, 2025	94,700	92,600	92,600	95,600	92,600	374,194
September 08, 2025	100,200	98,300	98,300	100,500	98,000	125,624
September 05, 2025	100,200	98,000	98,000	100,300	97,500	158,114
September 04, 2025	99,500	99,800	99,800	100,100	98,200	159,935
September 03, 2025	100,000	98,700	98,700	102,200	97,500	360,669
September 02, 2025	93,100	95,700	95,700	96,700	92,300	249,140
September 01, 2025	92,500	92,800	92,800	93,200	91,100	89,701
August 29, 2025	93,600	92,600	92,600	94,700	92,300	73,484
August 28, 2025	94,500	93,500	93,500	95,000	93,100	68,018
August 27, 2025	94,300	94,600	94,600	95,100	93,500	86,176
August 26, 2025	92,200	94,300	94,300	95,000	91,700	157,582
August 25, 2025	93,900	92,700	92,700	94,000	92,400	131,062
August 22, 2025	90,500	92,000	92,000	95,400	90,200	209,332
August 21, 2025	88,700	88,200	88,200	89,800	87,600	75,093
August 20, 2025	88,300	89,400	89,400	89,700	86,700	83,711
August 19, 2025	92,000	89,400	89,400	92,100	89,000	85,639
August 18, 2025	92,600	91,600	91,600	94,400	91,500	72,660
August 14, 2025	93,500	92,800	92,800	94,200	92,150	88,664
August 13, 2025	91,800	93,700	93,700	94,000	91,400	142,616
August 12, 2025	91,600	90,500	90,500	93,300	90,300	83,289
August 11, 2025	90,400	91,800	91,800	92,200	89,000	114,103
August 08, 2025	91,000	89,300	89,300	91,400	88,800	68,976

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