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
2024-01-292,890.002,935.002,850.002,855.002,679.9634,812
2024-01-262,900.002,900.002,880.002,890.002,712.8118,230
2024-01-252,920.002,920.002,840.002,895.002,717.5138,780
2024-01-242,950.002,955.002,890.002,920.002,740.9713,077
2024-01-232,955.002,975.002,780.002,950.002,769.1331,235
2024-01-222,995.002,995.002,950.002,975.002,792.609,481
2024-01-192,975.003,000.002,940.002,990.002,806.6810,004
2024-01-182,945.002,995.002,935.002,965.002,783.2110,769
2024-01-172,975.002,995.002,950.002,950.002,769.1311,431
2024-01-163,030.003,030.002,970.003,000.002,816.0716,192
2024-01-153,025.003,050.003,000.003,030.002,844.2312,434
2024-01-123,060.003,070.003,020.003,055.002,867.7014,286
2024-01-113,035.003,080.003,025.003,060.002,872.3931,207
2024-01-103,025.003,065.003,025.003,065.002,877.0814,670
2024-01-093,085.003,085.003,025.003,055.002,867.705,766
2024-01-083,025.003,060.002,995.003,055.002,867.7014,045
2024-01-053,015.003,040.002,995.003,025.002,839.537,162
2024-01-043,040.003,040.002,985.003,020.002,834.8411,039
2024-01-033,070.003,095.003,040.003,040.002,853.6221,577
2024-01-023,065.003,095.003,045.003,085.002,895.8610,637
2023-12-283,070.003,080.003,000.003,045.002,858.3119,951
2023-12-273,100.003,120.003,030.003,050.002,863.0021,896
2023-12-263,170.003,170.003,100.003,100.002,816.0717,781
2023-12-223,180.003,185.003,145.003,175.002,884.208,669
2023-12-213,230.003,235.003,150.003,180.002,888.7413,236
2023-12-203,220.003,260.003,215.003,220.002,925.0816,566
2023-12-193,195.003,230.003,160.003,220.002,925.088,865
2023-12-183,240.003,250.003,200.003,220.002,925.0815,792
2023-12-153,170.003,230.003,160.003,220.002,925.0826,219
2023-12-143,190.003,230.003,130.003,200.002,906.9125,769
2023-12-133,185.003,200.003,140.003,180.002,888.7411,138
2023-12-123,190.003,205.003,150.003,180.002,888.744,084
2023-12-113,140.003,195.003,125.003,185.002,893.2822,741
2023-12-083,075.003,130.003,060.003,120.002,834.2424,257
2023-12-073,160.003,170.003,065.003,075.002,793.3618,894
2023-12-063,135.003,175.003,100.003,155.002,866.0311,247
2023-12-053,110.003,165.003,100.003,165.002,875.1114,174
2023-12-043,260.003,265.003,025.003,165.002,875.1123,319
2023-12-013,160.003,255.003,120.003,245.002,947.7936,681
2023-11-303,100.003,160.003,095.003,150.002,861.499,291
2023-11-293,135.003,165.003,105.003,120.002,834.247,886
2023-11-283,120.003,150.003,105.003,130.002,843.328,544
2023-11-273,075.003,140.003,070.003,140.002,852.4016,020
2023-11-243,085.003,100.003,060.003,075.002,793.3612,048
2023-11-233,050.003,070.003,040.003,070.002,788.8210,151
2023-11-223,050.003,065.003,015.003,050.002,770.6512,634
2023-11-213,145.003,145.003,070.003,080.002,797.9014,903
2023-11-203,090.003,140.003,090.003,125.002,838.7818,912
2023-11-173,085.003,110.003,070.003,090.002,806.987,512
2023-11-163,080.003,100.003,060.003,080.002,797.9014,669
2023-11-153,030.003,090.003,030.003,080.002,797.9017,251
2023-11-142,995.003,030.002,970.003,030.002,752.4830,212
2023-11-133,040.003,070.002,985.002,995.002,720.6815,430
2023-11-103,060.003,070.002,970.003,070.002,788.828,251
2023-11-093,115.003,120.003,005.003,060.002,779.7316,786
2023-11-083,060.003,085.003,055.003,065.002,784.278,547
2023-11-073,110.003,110.003,005.003,085.002,802.4413,767
2023-11-063,000.003,115.003,000.003,090.002,806.9814,511
2023-11-032,975.003,005.002,960.002,985.002,711.6010,581
2023-11-022,935.002,975.002,930.002,960.002,688.8918,784
← NewerPage 12 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.