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
2024-04-262,775.002,780.002,740.002,760.002,590.7810,115
2024-04-252,715.002,760.002,690.002,755.002,586.0917,557
2024-04-242,635.002,720.002,635.002,715.002,548.5418,248
2024-04-232,630.002,650.002,610.002,645.002,482.8312,920
2024-04-222,625.002,670.002,560.002,620.002,459.3741,866
2024-04-192,655.002,680.002,600.002,625.002,464.0613,310
2024-04-182,540.002,655.002,540.002,655.002,492.2214,126
2024-04-172,530.002,560.002,530.002,560.002,403.0411,303
2024-04-162,580.002,585.002,520.002,530.002,374.8818,524
2024-04-152,570.002,615.002,545.002,570.002,412.4316,445
2024-04-122,615.002,645.002,590.002,620.002,459.3713,947
2024-04-112,615.002,655.002,605.002,640.002,478.1412,571
2024-04-092,610.002,650.002,610.002,635.002,473.459,037
2024-04-082,685.002,690.002,615.002,620.002,459.3733,182
2024-04-052,775.002,800.002,690.002,690.002,525.0727,670
2024-04-042,770.002,795.002,750.002,775.002,604.8616,753
2024-04-032,785.002,800.002,700.002,770.002,600.1720,866
2024-04-022,730.002,790.002,730.002,785.002,614.2516,975
2024-04-012,755.002,860.002,620.002,725.002,557.9338,891
2024-03-292,720.002,765.002,695.002,750.002,581.4026,550
2024-03-282,740.002,755.002,695.002,720.002,553.2345,941
2024-03-272,755.002,760.002,720.002,745.002,576.7012,185
2024-03-262,705.002,745.002,700.002,740.002,572.0110,185
2024-03-252,760.002,765.002,710.002,715.002,548.5413,046
2024-03-222,705.002,760.002,685.002,760.002,590.7824,610
2024-03-212,700.002,720.002,630.002,705.002,539.1521,122
2024-03-202,680.002,695.002,635.002,660.002,496.9127,915
2024-03-192,710.002,740.002,650.002,680.002,515.6921,998
2024-03-182,695.002,725.002,670.002,710.002,543.859,875
2024-03-152,725.002,730.002,600.002,695.002,529.7731,014
2024-03-142,690.002,730.002,690.002,720.002,553.2310,931
2024-03-132,695.002,725.002,685.002,690.002,525.0710,008
2024-03-122,735.002,750.002,660.002,695.002,529.7714,565
2024-03-112,670.002,780.002,655.002,720.002,553.2323,559
2024-03-082,730.002,745.002,655.002,670.002,506.3060,363
2024-03-072,740.002,760.002,730.002,730.002,562.6216,485
2024-03-062,780.002,780.002,755.002,760.002,590.786,941
2024-03-052,835.002,835.002,770.002,780.002,609.5621,765
2024-03-042,780.002,820.002,780.002,805.002,633.0242,526
2024-02-292,745.002,785.002,745.002,785.002,614.2511,338
2024-02-282,725.002,755.002,725.002,750.002,581.408,255
2024-02-272,760.002,770.002,715.002,725.002,557.9320,562
2024-02-262,800.002,800.002,750.002,760.002,590.7835,969
2024-02-232,810.002,815.002,765.002,800.002,628.3317,284
2024-02-222,840.002,845.002,775.002,795.002,623.6437,730
2024-02-212,875.002,875.002,830.002,830.002,656.4917,953
2024-02-202,895.002,900.002,860.002,860.002,684.6513,276
2024-02-192,870.002,905.002,865.002,895.002,717.5125,946
2024-02-162,860.002,885.002,860.002,870.002,694.0414,623
2024-02-152,860.002,885.002,835.002,860.002,684.6512,041
2024-02-142,800.002,860.002,800.002,850.002,675.2624,158
2024-02-132,850.002,855.002,810.002,835.002,661.1822,689
2024-02-082,865.002,875.002,825.002,850.002,675.269,980
2024-02-072,835.002,850.002,830.002,850.002,675.267,737
2024-02-062,835.002,850.002,800.002,835.002,661.1813,789
2024-02-052,835.002,850.002,815.002,835.002,661.1818,577
2024-02-022,800.002,845.002,795.002,835.002,661.1831,125
2024-02-012,810.002,815.002,750.002,810.002,637.7232,014
2024-01-312,810.002,830.002,795.002,810.002,637.7215,170
2024-01-302,855.002,880.002,795.002,810.002,637.7258,141
← NewerPage 11 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.