Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 263770.KQ stock page

UST Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,460.002,485.002,420.002,470.002,318.566,984
2024-07-242,530.002,530.002,450.002,460.002,309.188,779
2024-07-232,440.002,515.002,430.002,515.002,360.8017,350
2024-07-222,485.002,485.002,430.002,465.002,313.8713,534
2024-07-192,450.002,470.002,400.002,470.002,318.5641,239
2024-07-182,560.002,560.002,410.002,450.002,299.7999,509
2024-07-172,515.002,595.002,515.002,560.002,403.0413,172
2024-07-162,640.002,650.002,550.002,555.002,398.3523,192
2024-07-152,615.002,665.002,570.002,655.002,492.2218,932
2024-07-122,640.002,655.002,550.002,585.002,426.5138,456
2024-07-112,700.002,715.002,620.002,635.002,473.4533,948
2024-07-102,705.002,745.002,655.002,725.002,557.9310,764
2024-07-092,680.002,755.002,630.002,690.002,525.0712,531
2024-07-082,700.002,750.002,620.002,680.002,515.6914,105
2024-07-052,740.002,740.002,680.002,700.002,534.4628,488
2024-07-042,770.002,790.002,735.002,740.002,572.0128,510
2024-07-032,805.002,835.002,770.002,785.002,614.2518,850
2024-07-022,870.002,900.002,770.002,805.002,633.0213,936
2024-07-012,870.002,900.002,820.002,900.002,722.2023,912
2024-06-282,775.002,895.002,775.002,860.002,684.6512,264
2024-06-272,760.002,870.002,755.002,795.002,623.6438,111
2024-06-262,850.002,940.002,840.002,845.002,670.5715,303
2024-06-252,875.002,875.002,805.002,850.002,675.2627,175
2024-06-242,985.003,000.002,800.002,875.002,698.7381,016
2024-06-213,030.003,030.002,960.002,985.002,801.9948,124
2024-06-203,020.003,040.002,950.003,030.002,844.2366,745
2024-06-193,050.003,130.003,015.003,020.002,834.8481,252
2024-06-183,025.003,165.002,950.003,055.002,867.70180,069
2024-06-172,970.003,025.002,880.003,025.002,839.53100,786
2024-06-142,940.002,950.002,880.002,950.002,769.1340,535
2024-06-132,930.002,945.002,875.002,930.002,750.3641,163
2024-06-122,900.002,955.002,880.002,930.002,750.3641,184
2024-06-112,960.002,990.002,850.002,900.002,722.20100,327
2024-06-103,030.003,040.002,905.002,930.002,750.3674,154
2024-06-073,105.003,220.002,950.003,030.002,844.23262,530
2024-06-052,950.003,500.002,925.003,150.002,956.871,098,657
2024-06-043,250.003,650.002,980.003,000.002,816.071,348,193
2024-06-032,750.003,370.002,700.003,235.003,036.661,823,918
2024-05-312,725.002,765.002,660.002,765.002,595.486,340
2024-05-302,690.002,780.002,675.002,720.002,553.2316,853
2024-05-292,750.002,760.002,720.002,735.002,567.328,872
2024-05-282,745.002,770.002,745.002,745.002,576.707,837
2024-05-272,830.002,835.002,765.002,770.002,600.1721,012
2024-05-242,855.002,860.002,810.002,830.002,656.4916,224
2024-05-232,855.002,885.002,820.002,875.002,698.7314,117
2024-05-222,855.002,905.002,840.002,880.002,703.437,721
2024-05-212,885.002,915.002,860.002,875.002,698.7327,716
2024-05-202,850.002,930.002,850.002,870.002,694.0496,928
2024-05-172,755.002,855.002,750.002,840.002,665.8819,120
2024-05-162,845.002,865.002,820.002,850.002,675.2626,514
2024-05-142,800.002,840.002,800.002,825.002,651.809,541
2024-05-132,800.002,840.002,800.002,815.002,642.4111,677
2024-05-102,825.002,830.002,810.002,820.002,647.1022,920
2024-05-092,780.002,830.002,780.002,815.002,642.4112,329
2024-05-082,790.002,810.002,755.002,805.002,633.0216,489
2024-05-072,800.002,815.002,770.002,780.002,609.5614,952
2024-05-032,800.002,800.002,770.002,800.002,628.3313,603
2024-05-022,775.002,795.002,745.002,795.002,623.648,363
2024-04-302,745.002,785.002,745.002,775.002,604.8612,338
2024-04-292,760.002,765.002,740.002,765.002,595.4810,754
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2960.0000 KRW
2024-12-2760.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW

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