UST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,505.00 | 1,576.00 | 1,505.00 | 1,576.00 | 1,576.00 | 2,226 |
| 2026-10-16 | 1,569.00 | 1,613.00 | 1,492.00 | 1,570.00 | 1,570.00 | 11,643 |
| 2026-10-15 | 1,656.00 | 1,656.00 | 1,570.00 | 1,570.00 | 1,570.00 | 14,460 |
| 2026-10-14 | 1,650.00 | 1,678.00 | 1,609.00 | 1,673.00 | 1,673.00 | 2,428 |
| 2026-10-13 | 1,699.00 | 1,699.00 | 1,608.00 | 1,650.00 | 1,650.00 | 13,496 |
| 2026-10-12 | 1,714.00 | 1,714.00 | 1,608.00 | 1,701.00 | 1,701.00 | 11,993 |
| 2026-10-08 | 1,705.00 | 1,705.00 | 1,635.00 | 1,704.00 | 1,704.00 | 2,437 |
| 2026-10-07 | 1,677.00 | 1,698.00 | 1,659.00 | 1,689.00 | 1,689.00 | 5,465 |
| 2026-10-06 | 1,711.00 | 1,731.00 | 1,666.00 | 1,677.00 | 1,677.00 | 18,003 |
| 2026-10-02 | 1,700.00 | 1,719.00 | 1,700.00 | 1,700.00 | 1,700.00 | 18,504 |
| 2026-10-01 | 1,698.00 | 1,711.00 | 1,691.00 | 1,691.00 | 1,691.00 | 24,938 |
| 2026-09-30 | 1,640.00 | 1,700.00 | 1,640.00 | 1,697.00 | 1,697.00 | 35,090 |
| 2026-09-29 | 1,650.00 | 1,654.00 | 1,615.00 | 1,651.00 | 1,651.00 | 4,651 |
| 2026-09-28 | 1,626.00 | 1,650.00 | 1,585.00 | 1,650.00 | 1,650.00 | 5,453 |
| 2026-09-23 | 1,650.00 | 1,654.00 | 1,626.00 | 1,626.00 | 1,626.00 | 4,761 |
| 2026-09-22 | 1,656.00 | 1,659.00 | 1,637.00 | 1,654.00 | 1,654.00 | 2,076 |
| 2026-09-21 | 1,644.00 | 1,658.00 | 1,629.00 | 1,656.00 | 1,656.00 | 5,765 |
| 2026-09-18 | 1,651.00 | 1,651.00 | 1,616.00 | 1,645.00 | 1,645.00 | 1,830 |
| 2026-09-17 | 1,627.00 | 1,649.00 | 1,616.00 | 1,648.00 | 1,648.00 | 4,189 |
| 2026-09-16 | 1,649.00 | 1,650.00 | 1,613.00 | 1,648.00 | 1,648.00 | 968 |
| 2026-09-15 | 1,641.00 | 1,641.00 | 1,616.00 | 1,616.00 | 1,616.00 | 2,664 |
| 2026-09-14 | 1,639.00 | 1,641.00 | 1,611.00 | 1,641.00 | 1,641.00 | 1,907 |
| 2026-09-11 | 1,624.00 | 1,649.00 | 1,550.00 | 1,640.00 | 1,640.00 | 9,519 |
| 2026-09-10 | 1,630.00 | 1,639.00 | 1,618.00 | 1,624.00 | 1,624.00 | 4,305 |
| 2026-09-09 | 1,620.00 | 1,639.00 | 1,620.00 | 1,639.00 | 1,639.00 | 1,616 |
| 2026-09-08 | 1,629.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,640.00 | 3,764 |
| 2026-09-07 | 1,648.00 | 1,648.00 | 1,629.00 | 1,643.00 | 1,643.00 | 2,663 |
| 2026-09-04 | 1,618.00 | 1,649.00 | 1,617.00 | 1,648.00 | 1,648.00 | 2,115 |
| 2026-09-03 | 1,622.00 | 1,658.00 | 1,600.00 | 1,619.00 | 1,619.00 | 8,408 |
| 2026-09-02 | 1,590.00 | 1,627.00 | 1,587.00 | 1,622.00 | 1,622.00 | 252 |
| 2026-09-01 | 1,610.00 | 1,633.00 | 1,597.00 | 1,631.00 | 1,631.00 | 2,821 |
| 2026-08-31 | 1,614.00 | 1,635.00 | 1,607.00 | 1,634.00 | 1,634.00 | 4,116 |
| 2026-08-28 | 1,636.00 | 1,636.00 | 1,595.00 | 1,614.00 | 1,614.00 | 3,347 |
| 2026-08-27 | 1,640.00 | 1,640.00 | 1,623.00 | 1,636.00 | 1,636.00 | 1,045 |
| 2026-08-26 | 1,643.00 | 1,644.00 | 1,610.00 | 1,640.00 | 1,640.00 | 1,598 |
| 2026-08-25 | 1,577.00 | 1,644.00 | 1,570.00 | 1,644.00 | 1,644.00 | 3,001 |
| 2026-08-24 | 1,631.00 | 1,645.00 | 1,565.00 | 1,577.00 | 1,577.00 | 7,799 |
| 2026-08-21 | 1,629.00 | 1,645.00 | 1,593.00 | 1,645.00 | 1,645.00 | 4,185 |
| 2026-08-20 | 1,630.00 | 1,665.00 | 1,619.00 | 1,645.00 | 1,645.00 | 2,836 |
| 2026-08-19 | 1,640.00 | 1,660.00 | 1,572.00 | 1,660.00 | 1,660.00 | 4,905 |
| 2026-08-18 | 1,625.00 | 1,657.00 | 1,624.00 | 1,657.00 | 1,657.00 | 30,181 |
| 2026-08-14 | 1,635.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,625.00 | 2,798 |
| 2026-08-13 | 1,630.00 | 1,630.00 | 1,599.00 | 1,611.00 | 1,611.00 | 8,558 |
| 2026-08-12 | 1,630.00 | 1,630.00 | 1,582.00 | 1,627.00 | 1,627.00 | 6,255 |
| 2026-08-11 | 1,625.00 | 1,630.00 | 1,586.00 | 1,619.00 | 1,619.00 | 8,303 |
| 2026-08-10 | 1,631.00 | 1,631.00 | 1,576.00 | 1,625.00 | 1,625.00 | 4,629 |
| 2026-08-07 | 1,577.00 | 1,585.00 | 1,551.00 | 1,585.00 | 1,585.00 | 4,928 |
| 2026-08-06 | 1,554.00 | 1,572.00 | 1,554.00 | 1,572.00 | 1,572.00 | 1,882 |
| 2026-08-05 | 1,554.00 | 1,555.00 | 1,528.00 | 1,554.00 | 1,554.00 | 2,913 |
| 2026-08-04 | 1,490.00 | 1,554.00 | 1,490.00 | 1,550.00 | 1,550.00 | 2,312 |
| 2026-08-03 | 1,433.00 | 1,559.00 | 1,431.00 | 1,505.00 | 1,505.00 | 3,909 |
| 2026-07-31 | 1,394.00 | 1,493.00 | 1,390.00 | 1,491.00 | 1,491.00 | 10,367 |
| 2026-07-30 | 1,431.00 | 1,496.00 | 1,344.00 | 1,395.00 | 1,395.00 | 20,989 |
| 2026-07-29 | 1,512.00 | 1,552.00 | 1,481.00 | 1,492.00 | 1,492.00 | 9,098 |
| 2026-07-28 | 1,559.00 | 1,572.00 | 1,500.00 | 1,572.00 | 1,572.00 | 14,040 |
| 2026-07-27 | 1,544.00 | 1,595.00 | 1,540.00 | 1,572.00 | 1,572.00 | 5,492 |
| 2026-07-24 | 1,570.00 | 1,571.00 | 1,511.00 | 1,550.00 | 1,550.00 | 3,524 |
| 2026-07-23 | 1,460.00 | 1,550.00 | 1,460.00 | 1,549.00 | 1,549.00 | 8,182 |
| 2026-07-22 | 1,465.00 | 1,513.00 | 1,465.00 | 1,512.00 | 1,512.00 | 1,831 |
| 2026-07-21 | 1,478.00 | 1,505.00 | 1,434.00 | 1,479.00 | 1,479.00 | 7,229 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.