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
2022-08-123,255.003,285.003,230.003,275.002,879.9923,727
2022-08-113,235.003,335.003,225.003,255.002,862.4016,360
2022-08-103,280.003,280.003,235.003,245.002,853.6111,585
2022-08-093,300.003,320.003,235.003,270.002,875.5912,205
2022-08-083,260.003,305.003,260.003,300.002,901.9711,282
2022-08-053,215.003,275.003,215.003,260.002,866.8022,113
2022-08-043,175.003,230.003,175.003,210.002,822.8323,091
2022-08-033,110.003,205.003,105.003,170.002,787.6511,904
2022-08-023,290.003,290.003,105.003,125.002,748.0823,720
2022-08-013,205.003,205.003,155.003,200.002,814.0417,398
2022-07-293,150.003,180.003,145.003,155.002,774.4614,340
2022-07-283,110.003,185.003,070.003,140.002,761.2721,788
2022-07-273,140.003,150.003,100.003,105.002,730.498,559
2022-07-263,110.003,115.003,040.003,115.002,739.299,720
2022-07-253,055.003,100.003,055.003,090.002,717.3012,200
2022-07-223,165.003,165.003,075.003,090.002,717.3015,083
2022-07-213,145.003,185.003,110.003,130.002,752.4816,201
2022-07-203,150.003,180.003,135.003,145.002,765.6715,918
2022-07-193,060.003,140.003,005.003,140.002,761.2719,665
2022-07-183,010.003,075.003,010.003,060.002,690.9222,766
2022-07-153,015.003,060.002,935.003,040.002,673.3312,169
2022-07-143,010.003,040.002,970.003,015.002,651.3512,753
2022-07-133,005.003,040.002,920.003,040.002,673.3316,074
2022-07-123,040.003,045.002,925.003,035.002,668.9417,779
2022-07-113,010.003,075.003,000.003,040.002,673.3335,326
2022-07-082,970.003,040.002,950.003,025.002,660.1424,332
2022-07-072,850.002,950.002,840.002,950.002,594.1914,968
2022-07-062,950.002,950.002,835.002,840.002,497.4618,801
2022-07-052,715.002,880.002,705.002,835.002,493.0616,059
2022-07-042,910.002,910.002,710.002,715.002,387.5329,067
2022-07-012,855.002,945.002,600.002,880.002,532.6333,412
2022-06-302,925.002,925.002,840.002,885.002,537.0333,378
2022-06-292,850.002,960.002,820.002,960.002,602.9823,491
2022-06-283,000.003,000.002,895.002,945.002,589.7929,972
2022-06-272,795.002,965.002,795.002,915.002,563.4144,016
2022-06-242,410.002,850.002,410.002,790.002,453.49154,048
2022-06-232,765.002,785.002,400.002,485.002,185.27140,274
2022-06-222,995.003,045.002,750.002,750.002,418.3173,702
2022-06-212,995.003,040.002,950.002,995.002,633.7645,875
2022-06-203,165.003,180.002,930.003,050.002,682.1362,100
2022-06-173,000.003,175.002,970.003,160.002,778.8682,765
2022-06-163,200.003,345.003,180.003,205.002,818.4347,609
2022-06-153,300.003,340.003,135.003,180.002,796.45103,564
2022-06-143,315.003,425.003,290.003,395.002,985.5269,632
2022-06-133,650.003,650.003,400.003,475.003,055.8788,271
2022-06-103,630.003,725.003,630.003,725.003,275.7124,777
2022-06-093,845.003,850.003,690.003,760.003,306.4927,899
2022-06-083,845.003,895.003,800.003,830.003,368.0524,470
2022-06-074,000.004,000.003,790.003,880.003,412.0220,213
2022-06-033,960.003,965.003,910.003,950.003,473.5812,899
2022-06-023,935.003,995.003,935.003,940.003,464.7819,049
2022-05-313,925.003,980.003,925.003,975.003,495.5625,179
2022-05-303,940.003,990.003,940.003,960.003,482.3717,991
2022-05-273,905.003,940.003,870.003,935.003,460.3914,834
2022-05-263,895.003,975.003,860.003,880.003,412.0218,090
2022-05-253,810.003,980.003,810.003,880.003,412.0225,365
2022-05-244,050.004,050.003,810.003,810.003,350.4632,768
2022-05-234,110.004,110.004,000.004,050.003,561.5124,342
2022-05-204,085.004,100.004,045.004,090.003,596.6928,801
2022-05-194,045.004,100.003,950.004,080.003,587.9064,041
← NewerPage 18 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.