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%WTI98.18▼ 5.29%
← 263770.KQ stock page

UST Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,150.004,250.004,080.004,245.003,856.20104,619
2023-08-014,160.004,190.004,090.004,160.003,778.9880,250
2023-07-314,115.004,175.004,085.004,145.003,765.3683,689
2023-07-284,015.004,130.003,940.004,115.003,738.1054,144
2023-07-273,920.004,075.003,900.004,020.003,651.80104,157
2023-07-264,160.004,180.003,855.003,930.003,570.05300,992
2023-07-254,295.004,340.004,120.004,200.003,815.32426,622
2023-07-244,070.004,275.004,005.004,255.003,865.28343,082
2023-07-214,075.004,115.004,030.004,085.003,710.8556,930
2023-07-204,055.004,125.003,985.004,115.003,738.1064,584
2023-07-194,170.004,170.003,980.004,070.003,697.2297,661
2023-07-184,020.004,155.004,015.004,135.003,756.27148,493
2023-07-173,990.004,070.003,945.004,050.003,679.06133,265
2023-07-143,995.004,005.003,890.003,990.003,624.5572,924
2023-07-134,040.004,040.003,960.003,995.003,629.0969,149
2023-07-123,930.004,045.003,930.004,025.003,656.35114,546
2023-07-113,810.003,930.003,805.003,930.003,570.0563,521
2023-07-103,810.003,865.003,775.003,840.003,488.2931,371
2023-07-073,900.003,900.003,765.003,860.003,506.4662,752
2023-07-063,970.003,970.003,840.003,925.003,565.5189,829
2023-07-053,965.003,990.003,910.003,985.003,620.0160,015
2023-07-043,935.003,980.003,905.003,980.003,615.4756,981
2023-07-033,900.003,955.003,880.003,920.003,560.9661,833
2023-06-303,800.003,905.003,800.003,900.003,542.7943,754
2023-06-293,890.003,890.003,805.003,870.003,515.5460,520
2023-06-283,860.003,930.003,840.003,890.003,533.7135,216
2023-06-273,880.003,885.003,800.003,885.003,529.1762,258
2023-06-263,910.003,910.003,760.003,880.003,524.6359,146
2023-06-233,995.004,015.003,880.003,880.003,524.6359,922
2023-06-223,995.004,040.003,930.003,985.003,620.0166,644
2023-06-214,075.004,100.003,985.004,005.003,638.1849,505
2023-06-204,035.004,110.003,980.004,075.003,701.7763,189
2023-06-194,095.004,125.004,020.004,040.003,669.9751,190
2023-06-164,105.004,120.004,060.004,095.003,719.9357,365
2023-06-153,980.004,160.003,975.004,120.003,742.64145,771
2023-06-143,980.004,100.003,930.003,960.003,597.30129,744
2023-06-133,955.004,050.003,925.003,980.003,615.4781,575
2023-06-124,020.004,035.003,910.003,935.003,574.59141,840
2023-06-094,290.004,300.004,020.004,020.003,651.80278,388
2023-06-084,345.004,345.004,210.004,310.003,915.2489,648
2023-06-074,375.004,380.004,300.004,345.003,947.0465,183
2023-06-054,385.004,415.004,320.004,390.003,987.9271,287
2023-06-024,420.004,430.004,305.004,390.003,987.9270,460
2023-06-014,290.004,425.004,250.004,420.004,015.17140,028
2023-05-314,280.004,325.004,240.004,255.003,865.2869,514
2023-05-304,240.004,325.004,215.004,305.003,910.70108,129
2023-05-264,230.004,250.004,165.004,240.003,851.6562,230
2023-05-254,230.004,260.004,185.004,235.003,847.1146,174
2023-05-244,235.004,265.004,180.004,245.003,856.2052,056
2023-05-234,250.004,305.004,215.004,275.003,883.4573,498
2023-05-224,170.004,250.004,130.004,245.003,856.2052,980
2023-05-194,250.004,280.004,125.004,195.003,810.7878,878
2023-05-184,200.004,295.004,170.004,250.003,860.74138,927
2023-05-174,140.004,240.004,100.004,195.003,810.7862,229
2023-05-164,180.004,185.004,080.004,185.003,801.69110,290
2023-05-154,155.004,200.003,990.004,175.003,792.6185,436
2023-05-124,160.004,235.004,100.004,175.003,792.6172,779
2023-05-114,145.004,190.004,120.004,175.003,792.6144,605
2023-05-104,100.004,200.004,090.004,140.003,760.8161,813
2023-05-094,180.004,180.004,050.004,155.003,774.4464,252
← NewerPage 14 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.