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%WTI99.76▲ 2.69%
← 263770.KQ stock page

UST Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,390.003,430.003,355.003,410.003,097.6761,541
2023-02-073,415.003,435.003,355.003,385.003,074.9663,093
2023-02-063,410.003,440.003,330.003,435.003,120.3868,469
2023-02-033,415.003,435.003,370.003,415.003,102.2238,165
2023-02-023,415.003,445.003,400.003,435.003,120.3847,297
2023-02-013,430.003,430.003,325.003,395.003,084.0537,140
2023-01-313,355.003,420.003,325.003,410.003,097.6760,960
2023-01-303,430.003,500.003,325.003,400.003,088.5965,828
2023-01-273,390.003,425.003,360.003,420.003,106.7643,889
2023-01-263,355.003,465.003,325.003,425.003,111.30115,692
2023-01-253,310.003,385.003,300.003,355.003,047.7164,720
2023-01-203,295.003,310.003,210.003,310.003,006.8332,898
2023-01-193,280.003,300.003,235.003,295.002,993.2125,260
2023-01-183,315.003,315.003,205.003,310.003,006.8374,210
2023-01-173,250.003,340.003,220.003,295.002,993.2158,328
2023-01-163,310.003,310.003,245.003,270.002,970.5045,690
2023-01-133,250.003,310.003,245.003,290.002,988.6731,064
2023-01-123,335.003,350.003,220.003,240.002,943.2576,928
2023-01-113,200.003,325.003,170.003,325.003,020.46130,718
2023-01-103,180.003,290.003,150.003,200.002,906.9196,394
2023-01-093,210.003,215.003,165.003,200.002,906.9154,424
2023-01-063,150.003,185.003,095.003,155.002,866.0352,781
2023-01-053,115.003,180.003,040.003,090.002,806.9859,465
2023-01-042,980.003,120.002,875.003,100.002,816.0765,987
2023-01-033,020.003,075.002,925.002,990.002,716.1494,437
2023-01-023,120.003,180.003,025.003,060.002,779.7364,393
2022-12-293,210.003,230.003,085.003,120.002,834.2468,631
2022-12-283,200.003,385.003,110.003,220.002,925.08231,967
2022-12-273,095.003,145.003,005.003,130.002,752.4857,250
2022-12-263,160.003,160.003,055.003,055.002,686.5377,616
2022-12-233,280.003,300.003,125.003,170.002,787.65164,530
2022-12-223,305.003,400.003,285.003,335.002,932.7572,714
2022-12-213,315.003,415.003,295.003,295.002,897.58120,689
2022-12-203,310.003,400.003,275.003,315.002,915.17153,504
2022-12-193,385.003,395.003,240.003,300.002,901.97172,706
2022-12-163,410.003,450.003,365.003,425.003,011.90150,839
2022-12-153,575.003,585.003,405.003,475.003,055.87209,087
2022-12-143,500.003,630.003,335.003,625.003,187.78355,141
2022-12-133,790.003,800.003,545.003,550.003,121.82790,315
2022-12-123,655.003,830.003,470.003,620.003,183.38800,683
2022-12-094,030.004,190.003,650.003,700.003,253.732,210,561
2022-12-082,970.003,860.002,905.003,860.003,394.433,979,090
2022-12-072,780.002,995.002,720.002,970.002,611.7855,787
2022-12-062,825.002,855.002,785.002,790.002,453.4921,159
2022-12-052,880.002,915.002,830.002,860.002,515.0424,590
2022-12-022,970.002,985.002,900.002,900.002,550.2225,513
2022-12-013,005.003,050.002,965.002,970.002,611.7847,812
2022-11-303,000.003,030.002,980.003,030.002,664.5437,717
2022-11-293,035.003,050.002,990.003,000.002,638.1618,729
2022-11-283,035.003,065.002,995.003,035.002,668.9439,207
2022-11-252,965.003,020.002,945.003,020.002,655.7531,140
2022-11-242,890.002,960.002,890.002,950.002,594.1940,147
2022-11-232,715.003,090.002,715.002,850.002,506.25227,099
2022-11-222,760.002,760.002,720.002,750.002,418.3119,328
2022-11-212,880.002,880.002,755.002,760.002,427.1147,789
2022-11-182,860.002,925.002,860.002,880.002,532.6321,577
2022-11-172,880.002,905.002,845.002,895.002,545.8246,046
2022-11-163,000.003,010.002,835.002,870.002,523.84124,589
2022-11-153,065.003,110.002,980.003,010.002,646.9567,647
2022-11-143,130.003,140.003,045.003,070.002,699.7243,453
← NewerPage 16 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.