ST Pharm Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	90,400.00	99,100.00	89,000.00	99,100.00	96,544.98	429,312
2021-11-23	92,000.00	93,100.00	88,000.00	90,100.00	87,777.02	99,789
2021-11-22	90,500.00	94,200.00	90,000.00	93,900.00	91,479.05	112,832
2021-11-19	85,200.00	91,600.00	84,200.00	90,900.00	88,556.40	153,866
2021-11-18	86,000.00	86,100.00	83,700.00	84,700.00	82,516.25	91,502
2021-11-17	87,200.00	87,200.00	84,100.00	86,000.00	83,782.73	81,477
2021-11-16	88,600.00	88,600.00	86,800.00	87,000.00	84,756.95	59,443
2021-11-15	86,500.00	89,000.00	86,000.00	88,700.00	86,413.12	68,033
2021-11-12	85,000.00	86,900.00	84,200.00	86,500.00	84,269.84	53,878
2021-11-11	85,100.00	86,600.00	84,000.00	85,000.00	82,808.51	74,680
2021-11-10	86,500.00	88,600.00	84,800.00	85,600.00	83,393.04	74,205
2021-11-09	87,700.00	89,300.00	85,900.00	86,500.00	84,269.84	66,480
2021-11-08	87,000.00	88,100.00	84,700.00	88,000.00	85,731.17	116,614
2021-11-05	93,200.00	93,200.00	88,000.00	89,600.00	87,289.92	165,185
2021-11-04	95,200.00	97,700.00	92,400.00	93,200.00	90,797.10	139,302
2021-11-03	91,600.00	95,700.00	91,600.00	94,100.00	91,673.90	128,259
2021-11-02	92,300.00	93,000.00	90,200.00	91,000.00	88,653.82	87,475
2021-11-01	87,600.00	94,400.00	87,600.00	92,200.00	89,822.88	173,239
2021-10-29	87,200.00	89,800.00	86,700.00	87,500.00	85,244.06	121,456
2021-10-28	85,000.00	89,400.00	84,200.00	87,200.00	84,951.79	170,799
2021-10-27	86,600.00	86,700.00	83,700.00	85,000.00	82,808.51	80,554
2021-10-26	85,200.00	87,500.00	85,200.00	86,500.00	84,269.84	49,385
2021-10-25	84,300.00	85,600.00	83,700.00	85,000.00	82,808.51	46,229

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.