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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	99,800	102,000	102,000	102,900	98,900	85,696
November 19, 2025	102,300	98,700	98,700	102,400	97,800	110,515
November 18, 2025	104,000	101,700	101,700	104,200	100,500	138,940
November 17, 2025	105,000	103,400	103,400	105,500	101,900	123,396
November 14, 2025	100,400	104,100	104,100	106,400	99,900	336,806
November 13, 2025	101,000	102,000	102,000	103,600	100,500	187,111
November 12, 2025	98,800	100,200	100,200	101,800	97,800	213,236
November 11, 2025	97,000	97,000	97,000	98,500	96,000	123,456
November 10, 2025	96,500	96,500	96,500	96,900	94,900	74,648
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

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