Advertisement
U.S. Markets closed
S&P Futures
5,888.00 -4.50 (-0.08%) Dow Futures
43,045.00 -124.00 (-0.29%) Nasdaq Futures
20,519.00 -23.00 (-0.11%) Russell 2000 Futures
2,246.00 -0.20 (-0.01%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,759.30 -0.50 (-0.02%)
ST Pharm Co.,Ltd. (237690.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
As of 09:19AM KST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 101,900.00 | 104,600.00 | 101,700.00 | 102,400.00 | 102,400.00 | 45,443 |
| Oct 22, 2024 | 109,900.00 | 110,000.00 | 102,600.00 | 102,600.00 | 102,600.00 | 376,098 |
| Oct 21, 2024 | 110,200.00 | 112,500.00 | 108,300.00 | 109,500.00 | 109,500.00 | 309,234 |
| Oct 18, 2024 | 103,800.00 | 111,000.00 | 103,400.00 | 110,000.00 | 110,000.00 | 587,225 |
| Oct 17, 2024 | 106,000.00 | 106,300.00 | 100,600.00 | 103,800.00 | 103,800.00 | 339,903 |
| Oct 16, 2024 | 108,200.00 | 110,900.00 | 105,600.00 | 105,600.00 | 105,600.00 | 318,155 |
| Oct 15, 2024 | 108,000.00 | 109,900.00 | 106,200.00 | 109,100.00 | 109,100.00 | 357,561 |
| Oct 14, 2024 | 110,100.00 | 113,500.00 | 106,300.00 | 108,500.00 | 108,500.00 | 355,180 |
| Oct 11, 2024 | 106,100.00 | 109,900.00 | 105,000.00 | 108,800.00 | 108,800.00 | 386,127 |
| Oct 10, 2024 | 109,500.00 | 110,600.00 | 105,600.00 | 106,100.00 | 106,100.00 | 321,352 |
| Oct 08, 2024 | 106,800.00 | 110,400.00 | 105,500.00 | 107,500.00 | 107,500.00 | 344,840 |
| Oct 07, 2024 | 107,000.00 | 107,500.00 | 104,700.00 | 107,200.00 | 107,200.00 | 193,590 |
| Oct 04, 2024 | 101,000.00 | 107,700.00 | 100,800.00 | 106,500.00 | 106,500.00 | 378,642 |
| Oct 02, 2024 | 98,600.00 | 101,500.00 | 97,600.00 | 100,500.00 | 100,500.00 | 187,917 |
| Sep 30, 2024 | 99,900.00 | 102,600.00 | 99,800.00 | 100,700.00 | 100,700.00 | 225,704 |
| Sep 27, 2024 | 103,200.00 | 103,200.00 | 99,500.00 | 100,100.00 | 100,100.00 | 391,979 |
| Sep 26, 2024 | 105,800.00 | 106,400.00 | 103,500.00 | 104,000.00 | 104,000.00 | 330,093 |
| Sep 25, 2024 | 107,700.00 | 109,300.00 | 101,300.00 | 103,300.00 | 103,300.00 | 542,699 |
| Sep 24, 2024 | 112,700.00 | 113,500.00 | 106,100.00 | 108,700.00 | 108,700.00 | 624,539 |
| Sep 23, 2024 | 115,000.00 | 117,600.00 | 111,500.00 | 112,600.00 | 112,600.00 | 583,472 |
| Sep 20, 2024 | 108,500.00 | 117,400.00 | 107,200.00 | 117,000.00 | 117,000.00 | 882,974 |
| Sep 19, 2024 | 103,900.00 | 110,300.00 | 102,900.00 | 109,500.00 | 109,500.00 | 754,063 |
| Sep 13, 2024 | 100,500.00 | 102,500.00 | 99,200.00 | 101,800.00 | 101,800.00 | 328,511 |
| Sep 12, 2024 | 98,700.00 | 100,100.00 | 97,700.00 | 98,900.00 | 98,900.00 | 296,471 |
| Sep 11, 2024 | 101,400.00 | 103,600.00 | 96,800.00 | 96,800.00 | 96,800.00 | 522,951 |
| Sep 10, 2024 | 102,800.00 | 105,400.00 | 97,500.00 | 99,500.00 | 99,500.00 | 996,457 |
| Sep 09, 2024 | 98,400.00 | 103,700.00 | 97,500.00 | 100,300.00 | 100,300.00 | 565,803 |
| Sep 06, 2024 | 99,000.00 | 101,900.00 | 95,900.00 | 99,900.00 | 99,900.00 | 611,211 |
| Sep 05, 2024 | 107,700.00 | 107,700.00 | 97,500.00 | 99,400.00 | 99,400.00 | 827,773 |
| Sep 04, 2024 | 101,100.00 | 107,200.00 | 99,900.00 | 106,700.00 | 106,700.00 | 727,604 |
| Sep 03, 2024 | 109,000.00 | 111,400.00 | 105,300.00 | 105,500.00 | 105,500.00 | 556,619 |
| Sep 02, 2024 | 116,100.00 | 117,200.00 | 108,100.00 | 110,600.00 | 110,600.00 | 496,189 |
| Aug 30, 2024 | 114,300.00 | 117,300.00 | 110,500.00 | 115,000.00 | 115,000.00 | 539,011 |
| Aug 29, 2024 | 117,300.00 | 120,800.00 | 109,900.00 | 112,700.00 | 112,700.00 | 877,563 |
| Aug 28, 2024 | 115,000.00 | 119,100.00 | 113,600.00 | 115,400.00 | 115,400.00 | 676,163 |
| Aug 27, 2024 | 113,400.00 | 117,700.00 | 112,700.00 | 113,500.00 | 113,500.00 | 544,922 |
| Aug 26, 2024 | 111,200.00 | 119,800.00 | 109,600.00 | 114,500.00 | 114,500.00 | 1,539,442 |
| Aug 23, 2024 | 101,000.00 | 108,700.00 | 100,300.00 | 108,100.00 | 108,100.00 | 834,219 |
| Aug 22, 2024 | 106,500.00 | 109,300.00 | 101,700.00 | 102,500.00 | 102,500.00 | 1,015,378 |
| Aug 21, 2024 | 98,900.00 | 105,500.00 | 95,800.00 | 104,900.00 | 104,900.00 | 2,111,105 |
| Aug 20, 2024 | 97,700.00 | 100,700.00 | 95,200.00 | 98,500.00 | 98,500.00 | 1,381,469 |
| Aug 19, 2024 | 96,900.00 | 102,500.00 | 95,500.00 | 100,300.00 | 100,300.00 | 625,034 |
| Aug 16, 2024 | 90,700.00 | 96,400.00 | 90,700.00 | 95,000.00 | 95,000.00 | 581,128 |
| Aug 14, 2024 | 89,400.00 | 90,000.00 | 88,200.00 | 89,200.00 | 89,200.00 | 69,835 |
| Aug 13, 2024 | 91,100.00 | 91,200.00 | 87,800.00 | 89,200.00 | 89,200.00 | 121,739 |
| Aug 12, 2024 | 91,300.00 | 91,500.00 | 88,500.00 | 91,100.00 | 91,100.00 | 130,960 |
| Aug 09, 2024 | 90,400.00 | 90,900.00 | 88,700.00 | 90,700.00 | 90,700.00 | 160,518 |
| Aug 08, 2024 | 87,500.00 | 89,600.00 | 87,100.00 | 88,700.00 | 88,700.00 | 128,804 |
| Aug 07, 2024 | 82,700.00 | 89,500.00 | 82,100.00 | 88,900.00 | 88,900.00 | 278,173 |
| Aug 06, 2024 | 77,000.00 | 83,600.00 | 76,200.00 | 82,700.00 | 82,700.00 | 230,716 |
| Aug 05, 2024 | 81,500.00 | 82,800.00 | 72,000.00 | 74,200.00 | 74,200.00 | 376,385 |
| Aug 02, 2024 | 87,400.00 | 88,400.00 | 84,000.00 | 84,300.00 | 84,300.00 | 247,797 |
| Aug 01, 2024 | 90,000.00 | 90,900.00 | 88,100.00 | 88,400.00 | 88,400.00 | 154,670 |
| Jul 31, 2024 | 94,400.00 | 94,600.00 | 87,900.00 | 89,200.00 | 89,200.00 | 357,356 |
| Jul 30, 2024 | 93,500.00 | 94,800.00 | 92,200.00 | 94,300.00 | 94,300.00 | 273,509 |
| Jul 29, 2024 | 95,200.00 | 97,000.00 | 92,500.00 | 93,300.00 | 93,300.00 | 310,554 |
| Jul 26, 2024 | 90,100.00 | 95,300.00 | 90,000.00 | 93,900.00 | 93,900.00 | 481,184 |
| Jul 25, 2024 | 91,100.00 | 93,200.00 | 86,000.00 | 89,000.00 | 89,000.00 | 362,171 |
| Jul 24, 2024 | 89,000.00 | 93,100.00 | 88,700.00 | 91,700.00 | 91,700.00 | 227,460 |
| Jul 23, 2024 | 89,200.00 | 92,400.00 | 88,200.00 | 88,500.00 | 88,500.00 | 250,245 |
| Jul 22, 2024 | 92,000.00 | 92,500.00 | 87,400.00 | 89,100.00 | 89,100.00 | 223,641 |
| Jul 19, 2024 | 95,200.00 | 98,900.00 | 90,400.00 | 91,000.00 | 91,000.00 | 476,262 |
| Jul 18, 2024 | 93,500.00 | 98,000.00 | 92,000.00 | 96,000.00 | 96,000.00 | 449,579 |
| Jul 17, 2024 | 92,000.00 | 95,300.00 | 91,600.00 | 93,100.00 | 93,100.00 | 173,922 |
| Jul 16, 2024 | 94,500.00 | 94,900.00 | 89,800.00 | 92,000.00 | 92,000.00 | 235,157 |
| Jul 15, 2024 | 94,800.00 | 96,000.00 | 93,400.00 | 93,900.00 | 93,900.00 | 180,188 |
| Jul 12, 2024 | 94,400.00 | 97,300.00 | 94,200.00 | 94,800.00 | 94,800.00 | 230,805 |
| Jul 11, 2024 | 97,000.00 | 97,000.00 | 92,300.00 | 94,400.00 | 94,400.00 | 202,681 |
| Jul 10, 2024 | 95,400.00 | 98,800.00 | 94,600.00 | 96,400.00 | 96,400.00 | 467,317 |
| Jul 09, 2024 | 90,800.00 | 95,800.00 | 90,500.00 | 93,300.00 | 93,300.00 | 334,401 |
| Jul 08, 2024 | 92,400.00 | 95,100.00 | 90,900.00 | 92,200.00 | 92,200.00 | 378,715 |
| Jul 05, 2024 | 83,600.00 | 92,400.00 | 83,000.00 | 92,100.00 | 92,100.00 | 560,567 |
| Jul 04, 2024 | 84,500.00 | 86,500.00 | 83,500.00 | 83,800.00 | 83,800.00 | 119,709 |
| Jul 03, 2024 | 87,700.00 | 87,800.00 | 84,300.00 | 85,100.00 | 85,100.00 | 157,358 |
| Jul 02, 2024 | 89,600.00 | 89,700.00 | 85,500.00 | 87,600.00 | 87,600.00 | 170,346 |
| Jul 01, 2024 | 85,000.00 | 90,100.00 | 84,400.00 | 89,800.00 | 89,800.00 | 167,973 |
| Jun 28, 2024 | 87,500.00 | 87,500.00 | 85,000.00 | 85,500.00 | 85,500.00 | 136,913 |
| Jun 27, 2024 | 87,300.00 | 88,500.00 | 85,600.00 | 86,900.00 | 86,900.00 | 126,612 |
| Jun 26, 2024 | 88,000.00 | 88,400.00 | 85,600.00 | 86,100.00 | 86,100.00 | 109,258 |
| Jun 25, 2024 | 88,400.00 | 89,000.00 | 85,200.00 | 87,100.00 | 87,100.00 | 174,196 |
| Jun 24, 2024 | 94,900.00 | 95,700.00 | 87,300.00 | 87,400.00 | 87,400.00 | 313,664 |
| Jun 21, 2024 | 93,400.00 | 96,400.00 | 92,500.00 | 92,800.00 | 92,800.00 | 217,863 |
| Jun 20, 2024 | 92,500.00 | 96,700.00 | 92,300.00 | 92,900.00 | 92,900.00 | 348,826 |
| Jun 19, 2024 | 91,100.00 | 94,200.00 | 91,000.00 | 92,300.00 | 92,300.00 | 198,913 |
| Jun 18, 2024 | 92,800.00 | 93,500.00 | 88,700.00 | 92,300.00 | 92,300.00 | 359,239 |
| Jun 17, 2024 | 93,000.00 | 93,700.00 | 91,600.00 | 92,400.00 | 92,400.00 | 182,337 |
| Jun 14, 2024 | 95,200.00 | 95,200.00 | 92,800.00 | 92,800.00 | 92,800.00 | 209,505 |
| Jun 13, 2024 | 95,900.00 | 97,800.00 | 92,800.00 | 94,200.00 | 94,200.00 | 531,512 |
| Jun 12, 2024 | 104,800.00 | 106,700.00 | 91,700.00 | 94,300.00 | 94,300.00 | 1,056,230 |
| Jun 11, 2024 | 107,300.00 | 112,700.00 | 104,300.00 | 104,800.00 | 104,800.00 | 618,415 |
| Jun 10, 2024 | 106,400.00 | 111,300.00 | 104,000.00 | 104,500.00 | 104,500.00 | 542,999 |
| Jun 07, 2024 | 95,900.00 | 110,800.00 | 93,500.00 | 109,600.00 | 109,600.00 | 1,572,665 |
| Jun 05, 2024 | 97,800.00 | 97,800.00 | 93,800.00 | 94,900.00 | 94,900.00 | 163,984 |
| Jun 04, 2024 | 93,000.00 | 97,600.00 | 91,300.00 | 96,300.00 | 96,300.00 | 340,388 |
| Jun 03, 2024 | 91,800.00 | 93,800.00 | 89,800.00 | 90,900.00 | 90,900.00 | 135,328 |
| May 31, 2024 | 91,200.00 | 91,400.00 | 88,800.00 | 91,000.00 | 91,000.00 | 117,899 |
| May 30, 2024 | 88,600.00 | 91,400.00 | 88,300.00 | 91,200.00 | 91,200.00 | 100,276 |
| May 29, 2024 | 93,300.00 | 93,300.00 | 89,100.00 | 89,500.00 | 89,500.00 | 170,167 |
| May 28, 2024 | 92,000.00 | 95,900.00 | 90,500.00 | 93,300.00 | 93,300.00 | 311,461 |
| May 27, 2024 | 92,100.00 | 92,100.00 | 87,200.00 | 89,500.00 | 89,500.00 | 402,234 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.