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%WTI99.64▲ 2.56%
← 263770.KQ stock page

UST Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,140.004,200.004,075.004,200.003,815.3264,498
2023-05-044,140.004,220.004,050.004,130.003,751.7387,649
2023-05-034,075.004,220.003,995.004,195.003,810.78148,160
2023-05-024,000.004,125.003,965.004,080.003,706.3184,090
2023-04-284,095.004,100.003,880.004,000.003,633.64138,163
2023-04-274,085.004,090.003,990.004,085.003,710.8561,019
2023-04-264,100.004,100.004,000.004,085.003,710.8589,592
2023-04-254,090.004,115.003,980.004,110.003,733.5675,951
2023-04-244,030.004,200.003,925.004,115.003,738.10126,062
2023-04-214,235.004,235.003,990.004,025.003,656.35299,536
2023-04-204,750.004,770.004,290.004,310.003,915.24446,874
2023-04-194,405.004,730.004,405.004,700.004,269.52548,844
2023-04-184,450.004,460.004,265.004,395.003,992.46230,055
2023-04-174,440.004,475.004,290.004,435.004,028.79232,330
2023-04-144,405.004,480.004,355.004,435.004,028.79159,234
2023-04-134,500.004,500.004,310.004,400.003,997.00228,081
2023-04-124,635.004,650.004,500.004,520.004,106.01208,144
2023-04-114,790.004,850.004,450.004,670.004,242.27434,983
2023-04-104,550.005,000.004,370.004,785.004,346.741,339,247
2023-04-074,660.004,660.004,470.004,550.004,133.26223,739
2023-04-064,670.004,840.004,580.004,630.004,205.93795,510
2023-04-054,440.004,700.004,325.004,605.004,183.22543,688
2023-04-044,250.004,660.004,150.004,510.004,096.92833,500
2023-04-034,175.004,320.004,050.004,260.003,869.82199,473
2023-03-314,340.004,340.004,070.004,170.003,788.07239,318
2023-03-304,405.004,480.004,240.004,340.003,942.49171,220
2023-03-294,485.004,685.004,315.004,360.003,960.66506,894
2023-03-284,150.004,445.003,995.004,445.004,037.88471,578
2023-03-273,995.004,135.003,855.004,100.003,724.48359,112
2023-03-243,980.003,990.003,820.003,940.003,579.13133,475
2023-03-233,670.003,975.003,600.003,865.003,511.00314,761
2023-03-223,600.003,820.003,595.003,705.003,365.66163,066
2023-03-213,610.003,690.003,525.003,575.003,247.56126,343
2023-03-203,850.003,850.003,625.003,640.003,306.61181,617
2023-03-173,800.003,900.003,770.003,865.003,511.0074,462
2023-03-163,905.003,905.003,680.003,800.003,451.95102,221
2023-03-153,855.003,975.003,770.003,870.003,515.54131,461
2023-03-143,965.004,055.003,720.003,830.003,479.21172,541
2023-03-133,855.004,085.003,810.004,035.003,665.43210,096
2023-03-103,725.003,925.003,705.003,925.003,565.51227,765
2023-03-093,830.003,850.003,700.003,800.003,451.9598,962
2023-03-083,850.003,900.003,775.003,830.003,479.21174,982
2023-03-073,795.003,950.003,720.003,935.003,574.59163,334
2023-03-063,650.003,775.003,615.003,760.003,415.62181,956
2023-03-033,510.003,610.003,510.003,595.003,265.7371,372
2023-03-023,575.003,575.003,350.003,535.003,211.2366,304
2023-02-283,660.003,700.003,555.003,575.003,247.56191,736
2023-02-273,455.003,665.003,320.003,660.003,324.78162,364
2023-02-243,530.003,535.003,405.003,460.003,143.0967,431
2023-02-233,460.003,550.003,445.003,530.003,206.6881,617
2023-02-223,440.003,465.003,395.003,460.003,143.0972,569
2023-02-213,415.003,480.003,400.003,465.003,147.6486,635
2023-02-203,360.003,420.003,330.003,415.003,102.2258,653
2023-02-173,200.003,365.003,200.003,340.003,034.0957,942
2023-02-163,260.003,265.003,210.003,265.002,965.9653,766
2023-02-153,320.003,345.003,190.003,255.002,956.8759,424
2023-02-143,345.003,345.003,285.003,340.003,034.0943,284
2023-02-133,380.003,380.003,290.003,340.003,034.0949,037
2023-02-103,375.003,410.003,280.003,380.003,070.4287,801
2023-02-093,370.003,405.003,350.003,395.003,084.0549,483
← NewerPage 15 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.