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
2022-11-113,110.003,110.002,980.003,030.002,664.5433,563
2022-11-102,980.002,980.002,915.002,935.002,581.0019,760
2022-11-093,000.003,030.002,955.002,980.002,620.5729,679
2022-11-083,025.003,040.002,995.003,000.002,638.1633,376
2022-11-072,945.003,055.002,915.003,055.002,686.5329,690
2022-11-042,950.002,990.002,845.002,990.002,629.3733,448
2022-11-033,010.003,050.002,965.002,985.002,624.9733,957
2022-11-023,125.003,125.003,050.003,110.002,734.8940,100
2022-11-012,965.003,115.002,950.003,100.002,726.1078,038
2022-10-312,695.002,960.002,685.002,945.002,589.7999,248
2022-10-282,785.002,815.002,655.002,770.002,435.9035,188
2022-10-272,745.002,795.002,670.002,770.002,435.9021,519
2022-10-262,800.002,800.002,695.002,700.002,374.3435,882
2022-10-252,650.002,800.002,625.002,705.002,378.7431,032
2022-10-242,535.002,635.002,535.002,625.002,308.3918,904
2022-10-212,590.002,590.002,505.002,525.002,220.4519,934
2022-10-202,610.002,660.002,575.002,625.002,308.3927,247
2022-10-192,645.002,700.002,600.002,600.002,286.4027,897
2022-10-182,675.002,710.002,600.002,615.002,299.6020,256
2022-10-172,455.002,640.002,430.002,640.002,321.5829,340
2022-10-142,430.002,545.002,430.002,455.002,158.8930,894
2022-10-132,540.002,540.002,415.002,420.002,128.1120,445
2022-10-122,550.002,590.002,520.002,560.002,251.2313,711
2022-10-112,655.002,660.002,575.002,600.002,286.4017,243
2022-10-072,790.002,795.002,740.002,740.002,409.5214,563
2022-10-062,715.002,820.002,670.002,820.002,479.8713,459
2022-10-052,800.002,800.002,705.002,710.002,383.1421,837
2022-10-042,700.002,755.002,645.002,755.002,422.7125,203
2022-09-302,510.002,730.002,505.002,650.002,330.3720,803
2022-09-292,635.002,725.002,565.002,590.002,277.6127,916
2022-09-282,700.002,750.002,500.002,550.002,242.4446,625
2022-09-272,735.002,835.002,700.002,715.002,387.53124,497
2022-09-262,920.003,315.002,885.002,890.002,541.43162,813
2022-09-232,955.003,050.002,890.003,000.002,638.1641,868
2022-09-223,070.003,070.002,965.003,000.002,638.1631,974
2022-09-213,105.003,105.002,995.003,085.002,712.9116,612
2022-09-202,960.003,255.002,960.003,120.002,743.6978,311
2022-09-193,065.003,080.003,010.003,020.002,655.7523,855
2022-09-163,185.003,190.003,035.003,110.002,734.8922,628
2022-09-153,255.003,270.003,190.003,200.002,814.0416,943
2022-09-143,100.003,235.003,100.003,225.002,836.0238,668
2022-09-133,280.003,330.003,280.003,300.002,901.9722,774
2022-09-083,235.003,285.003,220.003,265.002,871.2019,526
2022-09-073,285.003,310.003,220.003,260.002,866.8018,964
2022-09-063,300.003,300.003,255.003,295.002,897.5835,398
2022-09-053,210.003,385.003,185.003,300.002,901.9728,435
2022-09-023,200.003,255.003,200.003,240.002,849.2138,857
2022-09-013,320.003,325.003,230.003,230.002,840.4221,565
2022-08-313,255.003,315.003,225.003,315.002,915.1717,443
2022-08-303,190.003,295.003,190.003,255.002,862.4031,541
2022-08-293,290.003,345.003,250.003,270.002,875.5917,801
2022-08-263,445.003,475.003,415.003,425.003,011.9036,823
2022-08-253,400.003,480.003,400.003,435.003,020.6926,121
2022-08-243,345.003,410.003,320.003,380.002,972.3332,110
2022-08-233,355.003,410.003,310.003,380.002,972.3337,683
2022-08-223,505.003,505.003,385.003,410.002,998.7152,833
2022-08-193,550.003,680.003,550.003,580.003,148.2052,060
2022-08-183,320.003,780.003,280.003,585.003,152.60164,673
2022-08-173,495.003,510.003,360.003,370.002,963.5344,238
2022-08-163,295.003,500.003,265.003,495.003,073.4688,944
← NewerPage 17 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.