See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.50▼ 3.23%
← 263770.KQ stock page

UST Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,935.002,975.002,930.002,960.002,688.8918,784
2023-11-012,915.002,935.002,900.002,920.002,652.559,469
2023-10-312,965.002,980.002,875.002,915.002,648.0123,186
2023-10-302,950.002,980.002,930.002,950.002,679.816,575
2023-10-272,880.002,970.002,880.002,950.002,679.8119,380
2023-10-262,985.002,985.002,885.002,950.002,679.8116,265
2023-10-253,050.003,050.002,955.002,985.002,711.6012,784
2023-10-243,030.003,030.002,890.003,020.002,743.4021,553
2023-10-232,950.003,030.002,925.002,990.002,716.1434,687
2023-10-203,015.003,015.002,855.003,000.002,725.2319,582
2023-10-193,125.003,125.003,005.003,015.002,738.8523,072
2023-10-183,135.003,150.003,070.003,150.002,861.495,497
2023-10-173,080.003,110.003,055.003,110.002,825.1518,009
2023-10-163,180.003,180.003,050.003,095.002,811.5314,655
2023-10-133,200.003,200.003,075.003,130.002,843.328,380
2023-10-123,070.003,190.003,070.003,170.002,879.6631,141
2023-10-113,025.003,105.003,025.003,070.002,788.8210,805
2023-10-103,075.003,135.003,015.003,025.002,747.9442,427
2023-10-063,075.003,140.003,060.003,075.002,793.3631,572
2023-10-053,120.003,140.003,055.003,075.002,793.3616,006
2023-10-043,250.003,250.003,105.003,120.002,834.2425,021
2023-09-273,200.003,250.003,185.003,230.002,934.1610,840
2023-09-263,300.003,315.003,220.003,230.002,934.169,054
2023-09-253,295.003,310.003,280.003,280.002,979.5816,827
2023-09-223,265.003,320.003,225.003,290.002,988.6717,305
2023-09-213,230.003,310.003,230.003,285.002,984.1215,397
2023-09-203,260.003,345.003,260.003,315.003,011.3813,923
2023-09-193,400.003,450.003,280.003,290.002,988.6779,384
2023-09-183,395.003,420.003,360.003,410.003,097.6728,159
2023-09-153,380.003,465.003,375.003,385.003,074.9620,074
2023-09-143,470.003,470.003,315.003,380.003,070.4219,658
2023-09-133,415.003,425.003,365.003,380.003,070.4219,869
2023-09-123,490.003,490.003,400.003,420.003,106.7611,176
2023-09-113,455.003,520.003,400.003,435.003,120.3816,928
2023-09-083,440.003,440.003,370.003,440.003,124.9310,471
2023-09-073,505.003,505.003,385.003,415.003,102.2210,966
2023-09-063,500.003,505.003,420.003,435.003,120.3814,191
2023-09-053,480.003,495.003,400.003,450.003,134.0122,762
2023-09-043,515.003,540.003,455.003,460.003,143.0921,704
2023-09-013,565.003,590.003,485.003,505.003,183.9732,189
2023-08-313,690.003,790.003,565.003,565.003,238.4821,867
2023-08-303,585.003,650.003,570.003,605.003,274.8131,943
2023-08-293,590.003,650.003,555.003,590.003,261.1925,627
2023-08-283,550.003,645.003,535.003,610.003,279.3615,087
2023-08-253,515.003,565.003,485.003,540.003,215.7710,075
2023-08-243,490.003,535.003,475.003,520.003,197.6023,379
2023-08-233,560.003,565.003,480.003,520.003,197.6023,832
2023-08-223,555.003,625.003,435.003,560.003,233.9433,852
2023-08-213,450.003,715.003,400.003,555.003,229.3958,071
2023-08-183,450.003,465.003,375.003,460.003,143.0941,788
2023-08-173,580.003,580.003,355.003,465.003,147.64144,750
2023-08-163,820.003,885.003,575.003,580.003,252.10222,062
2023-08-144,055.004,055.003,850.003,945.003,583.67203,633
2023-08-114,120.004,165.004,090.004,135.003,756.2752,066
2023-08-104,120.004,180.004,010.004,165.003,783.5258,095
2023-08-094,060.004,120.003,985.004,115.003,738.1038,353
2023-08-084,100.004,150.004,005.004,095.003,719.9354,716
2023-08-074,220.004,220.004,030.004,150.003,769.90117,861
2023-08-044,225.004,240.004,150.004,235.003,847.1159,662
2023-08-034,175.004,255.004,095.004,230.003,842.57121,348
← NewerPage 13 of 21 · 1,228 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.