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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	90,500	90,000	90,000	91,200	89,400	60,585
August 06, 2025	90,000	90,900	90,900	92,000	89,500	83,934
August 05, 2025	88,500	91,000	91,000	92,500	87,300	232,797
August 04, 2025	84,200	87,200	87,200	87,400	82,900	148,045
August 01, 2025	85,500	82,700	82,700	86,300	82,400	211,809
July 31, 2025	87,500	87,100	87,100	88,900	85,900	160,373
July 30, 2025	87,000	86,100	86,100	87,200	84,900	140,704
July 29, 2025	88,500	87,500	87,500	89,100	86,000	152,945
July 28, 2025	88,200	89,200	89,200	90,500	87,800	187,503
July 25, 2025	92,600	89,600	89,600	93,500	88,400	280,734
July 24, 2025	97,000	92,700	92,700	102,600	92,000	1.14M
July 23, 2025	95,000	94,800	94,800	96,500	93,800	184,635
July 22, 2025	93,200	94,300	94,300	97,000	91,200	279,328
July 21, 2025	93,900	93,200	93,200	94,300	91,000	191,052
July 18, 2025	91,600	93,900	93,900	95,300	89,600	444,586
July 17, 2025	88,100	88,900	88,900	89,800	87,100	170,513
July 16, 2025	85,200	87,900	87,900	89,300	84,000	138,861
July 15, 2025	84,100	85,900	85,900	86,300	84,100	85,294
July 14, 2025	84,200	84,400	84,400	85,500	81,900	100,666
July 11, 2025	86,500	83,300	83,300	86,700	83,200	102,589
July 10, 2025	84,500	85,600	85,600	87,000	82,500	185,673
July 09, 2025	84,300	82,500	82,500	84,300	82,300	67,859
July 08, 2025	83,800	83,700	83,700	84,700	82,300	90,254
July 07, 2025	83,500	84,000	84,000	85,200	83,100	65,961
July 04, 2025	88,000	84,800	84,800	89,000	84,400	148,735
July 03, 2025	86,700	88,000	88,000	88,900	85,800	181,271
July 02, 2025	85,300	86,200	86,200	89,300	84,700	327,023
July 01, 2025	77,600	84,400	84,400	84,500	77,600	276,330
June 30, 2025	77,100	77,000	77,000	77,700	76,100	50,798
June 27, 2025	78,200	76,500	76,500	79,100	76,300	65,279
June 26, 2025	80,000	77,700	77,700	80,000	77,500	62,839
June 25, 2025	79,300	79,200	79,200	80,200	78,200	57,218
June 24, 2025	79,200	79,100	79,100	79,900	78,100	96,869
June 23, 2025	80,300	78,300	78,300	80,300	77,700	98,057
June 20, 2025	78,600	80,800	80,800	81,800	78,500	146,728
June 19, 2025	78,700	77,300	77,300	78,800	76,800	55,054
June 18, 2025	78,700	78,000	78,000	79,200	77,600	77,139
June 17, 2025	79,500	79,100	79,100	80,400	78,600	53,847
June 16, 2025	81,300	79,900	79,900	82,400	78,900	97,063

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