ST PHARM CO., LTD. 237690
KRX · South Korea · Health Technology
KRW 95,600.00+3,900.00 (+4.25%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 91,700.00 | -1.71% | KRW 92,900.00 | KRW 93,700.00 | KRW 91,700.00 | 44.96K |
| 2026-09-29 | KRW 93,300.00 | +0.21% | KRW 92,400.00 | KRW 93,500.00 | KRW 91,100.00 | 53.52K |
| 2026-09-28 | KRW 93,100.00 | +1.97% | KRW 92,800.00 | KRW 94,700.00 | KRW 92,100.00 | 102.16K |
| 2026-09-23 | KRW 91,300.00 | +0.77% | KRW 91,100.00 | KRW 92,800.00 |
| KRW 90,200.00 |
| 48.56K |
| 2026-09-22 | KRW 90,600.00 | -0.44% | KRW 92,100.00 | KRW 93,000.00 | KRW 90,500.00 | 43.00K |
| 2026-09-21 | KRW 91,000.00 | -1.83% | KRW 93,000.00 | KRW 93,300.00 | KRW 90,400.00 | 60.23K |
| 2026-09-18 | KRW 92,700.00 | +0.87% | KRW 93,300.00 | KRW 94,000.00 | KRW 90,600.00 | 142.41K |
| 2026-09-17 | KRW 91,900.00 | +1.66% | KRW 91,300.00 | KRW 92,200.00 | KRW 90,000.00 | 50.06K |
| 2026-09-16 | KRW 90,400.00 | +1.01% | KRW 89,000.00 | KRW 90,800.00 | KRW 88,100.00 | 58.88K |
| 2026-09-15 | KRW 89,500.00 | +0.79% | KRW 88,000.00 | KRW 91,100.00 | KRW 87,900.00 | 66.71K |
| 2026-09-14 | KRW 88,800.00 | -1.33% | KRW 88,800.00 | KRW 89,100.00 | KRW 87,400.00 | 61.22K |
| 2026-09-11 | KRW 90,000.00 | -1.96% | KRW 89,000.00 | KRW 90,400.00 | KRW 88,700.00 | 83.25K |
| 2026-09-10 | KRW 91,800.00 | +0.88% | KRW 90,000.00 | KRW 91,800.00 | KRW 87,700.00 | 145.82K |
| 2026-09-09 | KRW 91,000.00 | -0.98% | KRW 90,600.00 | KRW 91,500.00 | KRW 89,100.00 | 146.18K |
| 2026-09-08 | KRW 91,900.00 | +0.22% | KRW 91,800.00 | KRW 94,000.00 | KRW 91,000.00 | 107.03K |
| 2026-09-07 | KRW 91,700.00 | -9.39% | KRW 96,200.00 | KRW 96,300.00 | KRW 90,600.00 | 370.16K |
| 2026-09-04 | KRW 101,200.00 | +2.22% | KRW 99,600.00 | KRW 101,700.00 | KRW 98,800.00 | 45.26K |
| 2026-09-03 | KRW 99,000.00 | -2.17% | KRW 101,300.00 | KRW 102,300.00 | KRW 98,200.00 | 63.26K |
| 2026-09-02 | KRW 101,200.00 | -1.75% | KRW 103,000.00 | KRW 105,700.00 | KRW 100,600.00 | 85.22K |
| 2026-09-01 | KRW 103,000.00 | -2.09% | KRW 103,700.00 | KRW 105,500.00 | KRW 101,800.00 | 76.37K |
| 2026-08-31 | KRW 105,200.00 | -4.54% | KRW 108,500.00 | KRW 108,500.00 | KRW 102,000.00 | 118.92K |
| 2026-08-28 | KRW 110,200.00 | -0.63% | KRW 109,800.00 | KRW 112,800.00 | KRW 108,900.00 | 166.15K |
| 2026-08-27 | KRW 110,900.00 | +0.82% | KRW 108,600.00 | KRW 112,200.00 | KRW 108,200.00 | 152.00K |
| 2026-08-26 | KRW 110,000.00 | +3.09% | KRW 108,800.00 | KRW 112,000.00 | KRW 108,700.00 | 165.74K |
| 2026-08-25 | KRW 106,700.00 | -3.18% | KRW 106,000.00 | KRW 107,000.00 | KRW 102,500.00 | 197.46K |
| 2026-08-24 | KRW 110,200.00 | +10.53% | KRW 101,400.00 | KRW 112,000.00 | KRW 101,400.00 | 335.57K |
| 2026-08-21 | KRW 99,700.00 | -10.10% | KRW 105,500.00 | KRW 107,300.00 | KRW 97,900.00 | 419.84K |
| 2026-08-20 | KRW 110,900.00 | +11.68% | KRW 121,400.00 | KRW 121,500.00 | KRW 105,000.00 | 1.41M |
| 2026-08-19 | KRW 99,300.00 | -1.00% | KRW 99,500.00 | KRW 101,400.00 | KRW 95,600.00 | 63.94K |
| 2026-08-18 | KRW 100,300.00 | -5.73% | KRW 105,000.00 | KRW 105,900.00 | KRW 99,200.00 | 122.44K |
| 2026-08-14 | KRW 106,400.00 | -1.12% | KRW 107,700.00 | KRW 110,000.00 | KRW 104,400.00 | 76.62K |
| 2026-08-13 | KRW 107,600.00 | +0.56% | KRW 107,100.00 | KRW 109,000.00 | KRW 105,600.00 | 83.30K |
| 2026-08-12 | KRW 107,000.00 | -0.93% | KRW 106,600.00 | KRW 108,100.00 | KRW 105,200.00 | 90.29K |
| 2026-08-11 | KRW 108,000.00 | 0.00% | KRW 106,800.00 | KRW 112,000.00 | KRW 105,900.00 | 94.84K |
| 2026-08-10 | KRW 108,000.00 | +7.89% | KRW 100,100.00 | KRW 110,000.00 | KRW 100,000.00 | 161.67K |
| 2026-08-07 | KRW 100,100.00 | -1.18% | KRW 100,500.00 | KRW 101,900.00 | KRW 97,100.00 | 77.84K |
| 2026-08-06 | KRW 101,300.00 | +0.50% | KRW 100,300.00 | KRW 102,400.00 | KRW 97,700.00 | 84.93K |
| 2026-08-05 | KRW 100,800.00 | +0.10% | KRW 100,100.00 | KRW 102,800.00 | KRW 99,700.00 | 99.32K |
| 2026-08-04 | KRW 100,700.00 | +6.67% | KRW 93,100.00 | KRW 101,700.00 | KRW 93,100.00 | 166.17K |
| 2026-08-03 | KRW 94,400.00 | +6.67% | KRW 86,500.00 | KRW 96,700.00 | KRW 85,600.00 | 144.43K |
| 2026-07-31 | KRW 88,500.00 | +4.49% | KRW 86,300.00 | KRW 90,000.00 | KRW 84,400.00 | 214.78K |
| 2026-07-30 | KRW 84,700.00 | -6.51% | KRW 86,400.00 | KRW 90,900.00 | KRW 84,600.00 | 187.92K |
| 2026-07-29 | KRW 90,600.00 | -8.02% | KRW 98,400.00 | KRW 102,400.00 | KRW 84,100.00 | 355.06K |
| 2026-07-28 | KRW 98,500.00 | -1.40% | KRW 99,300.00 | KRW 100,300.00 | KRW 95,400.00 | 156.91K |
| 2026-07-27 | KRW 99,900.00 | -14.40% | KRW 119,700.00 | KRW 125,600.00 | KRW 98,500.00 | 328.51K |
| 2026-07-24 | KRW 116,700.00 | -1.02% | KRW 115,300.00 | KRW 121,900.00 | KRW 115,200.00 | 73.59K |
| 2026-07-23 | KRW 117,900.00 | +4.34% | KRW 113,500.00 | KRW 119,400.00 | KRW 112,800.00 | 78.73K |
| 2026-07-22 | KRW 113,000.00 | -0.88% | KRW 114,500.00 | KRW 117,200.00 | KRW 112,800.00 | 54.18K |
| 2026-07-21 | KRW 114,000.00 | +0.09% | KRW 113,100.00 | KRW 121,400.00 | KRW 110,200.00 | 91.57K |
| 2026-07-20 | KRW 113,900.00 | -8.37% | KRW 123,900.00 | KRW 123,900.00 | KRW 112,900.00 | 96.49K |
| 2026-07-16 | KRW 124,300.00 | +1.06% | KRW 123,200.00 | KRW 127,300.00 | KRW 120,500.00 | 117.47K |
| 2026-07-15 | KRW 123,000.00 | -3.98% | KRW 126,500.00 | KRW 127,600.00 | KRW 118,800.00 | 214.06K |
| 2026-07-14 | KRW 128,100.00 | +1.75% | KRW 127,000.00 | KRW 135,000.00 | KRW 119,100.00 | 176.53K |
| 2026-07-13 | KRW 125,900.00 | +1.86% | KRW 125,900.00 | KRW 135,400.00 | KRW 125,700.00 | 155.15K |
| 2026-07-10 | KRW 123,600.00 | +3.69% | KRW 118,000.00 | KRW 129,700.00 | KRW 117,100.00 | 93.26K |
| 2026-07-09 | KRW 119,200.00 | -0.83% | KRW 120,500.00 | KRW 125,700.00 | KRW 118,500.00 | 124.81K |
| 2026-07-08 | KRW 120,200.00 | -6.60% | KRW 129,200.00 | KRW 129,900.00 | KRW 119,500.00 | 109.51K |
| 2026-07-07 | KRW 128,700.00 | +3.37% | KRW 124,500.00 | KRW 133,300.00 | KRW 123,300.00 | 154.68K |
| 2026-07-06 | KRW 124,500.00 | -4.60% | KRW 131,000.00 | KRW 132,000.00 | KRW 122,700.00 | 73.34K |
| 2026-07-03 | KRW 130,500.00 | +0.62% | KRW 132,700.00 | KRW 133,300.00 | KRW 126,500.00 | 97.86K |
| 2026-07-02 | KRW 129,700.00 | -1.44% | KRW 130,400.00 | KRW 135,900.00 | KRW 128,400.00 | 110.72K |
| 2026-07-01 | KRW 131,600.00 | -0.45% | KRW 132,300.00 | KRW 136,000.00 | KRW 128,000.00 | 118.98K |
| 2026-06-30 | KRW 132,200.00 | -2.07% | KRW 133,000.00 | KRW 136,100.00 | KRW 130,800.00 | 127.69K |
| 2026-06-29 | KRW 135,000.00 | +14.99% | KRW 118,000.00 | KRW 137,100.00 | KRW 118,000.00 | 319.86K |
| 2026-06-26 | KRW 117,400.00 | -4.16% | KRW 122,500.00 | KRW 123,300.00 | KRW 115,900.00 | 105.70K |
| 2026-06-25 | KRW 122,500.00 | +1.24% | KRW 120,000.00 | KRW 124,900.00 | KRW 119,400.00 | 107.98K |
| 2026-06-24 | KRW 121,000.00 | +4.40% | KRW 116,500.00 | KRW 124,900.00 | KRW 114,100.00 | 107.29K |
| 2026-06-23 | KRW 115,900.00 | -2.19% | KRW 117,400.00 | KRW 122,300.00 | KRW 115,300.00 | 88.01K |
| 2026-06-22 | KRW 118,500.00 | -2.71% | KRW 120,200.00 | KRW 122,200.00 | KRW 114,000.00 | 140.30K |
| 2026-06-19 | KRW 121,800.00 | -4.09% | KRW 126,500.00 | KRW 128,300.00 | KRW 119,500.00 | 112.35K |
| 2026-06-18 | KRW 127,000.00 | -4.51% | KRW 132,800.00 | KRW 136,500.00 | KRW 126,000.00 | 115.11K |
| 2026-06-17 | KRW 133,000.00 | +7.17% | KRW 126,000.00 | KRW 138,600.00 | KRW 122,000.00 | 250.66K |
| 2026-06-16 | KRW 124,100.00 | +0.24% | KRW 122,700.00 | KRW 127,400.00 | KRW 121,600.00 | 81.39K |
| 2026-06-15 | KRW 123,800.00 | +1.48% | KRW 124,500.00 | KRW 128,200.00 | KRW 116,000.00 | 74.24K |
| 2026-06-12 | KRW 122,000.00 | -0.97% | KRW 127,900.00 | KRW 130,600.00 | KRW 122,000.00 | 157.13K |
| 2026-06-11 | KRW 123,200.00 | +4.58% | KRW 114,100.00 | KRW 124,400.00 | KRW 113,800.00 | 209.40K |
| 2026-06-10 | KRW 117,800.00 | -0.25% | KRW 116,000.00 | KRW 119,800.00 | KRW 115,300.00 | 19 |
| 2026-06-09 | KRW 118,100.00 | +7.85% | KRW 109,500.00 | KRW 121,800.00 | KRW 108,500.00 | 141.87K |
| 2026-06-08 | KRW 109,500.00 | -8.37% | KRW 114,400.00 | KRW 114,400.00 | KRW 108,500.00 | 101.99K |
| 2026-06-05 | KRW 119,500.00 | -3.24% | KRW 126,800.00 | KRW 127,000.00 | KRW 118,000.00 | 119.25K |
| 2026-06-04 | KRW 123,500.00 | +0.08% | KRW 124,500.00 | KRW 127,900.00 | KRW 121,200.00 | 104.80K |
| 2026-06-02 | KRW 123,400.00 | -4.71% | KRW 126,400.00 | KRW 130,000.00 | KRW 122,400.00 | 151.23K |
| 2026-06-01 | KRW 129,500.00 | -3.43% | KRW 132,000.00 | KRW 133,700.00 | KRW 127,000.00 | 154.14K |
| 2026-05-29 | KRW 134,100.00 | -0.96% | KRW 137,100.00 | KRW 143,000.00 | KRW 123,500.00 | 148.33K |
| 2026-05-28 | KRW 135,400.00 | -3.08% | KRW 141,200.00 | KRW 141,500.00 | KRW 130,200.00 | 139.73K |
| 2026-05-27 | KRW 139,700.00 | +0.79% | KRW 137,900.00 | KRW 145,400.00 | KRW 128,600.00 | 159.26K |
| 2026-05-26 | KRW 138,600.00 | -0.65% | KRW 143,000.00 | KRW 145,400.00 | KRW 138,100.00 | 127.26K |
| 2026-05-22 | KRW 139,500.00 | +10.02% | KRW 130,500.00 | KRW 144,000.00 | KRW 130,000.00 | 158.37K |
| 2026-05-21 | KRW 126,800.00 | +1.60% | KRW 127,100.00 | KRW 130,900.00 | KRW 126,200.00 | 122.78K |
| 2026-05-20 | KRW 124,800.00 | -2.95% | KRW 128,500.00 | KRW 128,600.00 | KRW 122,100.00 | 114.73K |