UST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,130.00 | 4,130.00 | 3,950.00 | 4,060.00 | 3,570.31 | 120,432 |
| 2022-05-17 | 3,790.00 | 3,950.00 | 3,790.00 | 3,950.00 | 3,473.58 | 59,250 |
| 2022-05-16 | 3,770.00 | 3,980.00 | 3,700.00 | 3,790.00 | 3,332.87 | 102,824 |
| 2022-05-13 | 3,500.00 | 3,655.00 | 3,500.00 | 3,620.00 | 3,183.38 | 56,978 |
| 2022-05-12 | 3,610.00 | 3,625.00 | 3,460.00 | 3,500.00 | 3,077.85 | 81,942 |
| 2022-05-11 | 3,705.00 | 3,775.00 | 3,610.00 | 3,630.00 | 3,192.17 | 44,090 |
| 2022-05-10 | 3,695.00 | 3,755.00 | 3,545.00 | 3,740.00 | 3,288.90 | 60,876 |
| 2022-05-09 | 3,905.00 | 3,910.00 | 3,770.00 | 3,770.00 | 3,315.29 | 63,821 |
| 2022-05-06 | 3,965.00 | 4,025.00 | 3,870.00 | 3,890.00 | 3,420.81 | 74,596 |
| 2022-05-04 | 4,105.00 | 4,105.00 | 4,025.00 | 4,025.00 | 3,539.53 | 48,939 |
| 2022-05-03 | 4,100.00 | 4,125.00 | 4,070.00 | 4,105.00 | 3,609.88 | 37,693 |
| 2022-05-02 | 4,090.00 | 4,190.00 | 4,080.00 | 4,090.00 | 3,596.69 | 51,617 |
| 2022-04-29 | 4,165.00 | 4,165.00 | 4,070.00 | 4,100.00 | 3,605.48 | 63,712 |
| 2022-04-28 | 4,210.00 | 4,270.00 | 4,070.00 | 4,125.00 | 3,627.47 | 76,618 |
| 2022-04-27 | 4,225.00 | 4,230.00 | 4,130.00 | 4,220.00 | 3,711.01 | 56,707 |
| 2022-04-26 | 4,270.00 | 4,320.00 | 4,270.00 | 4,275.00 | 3,759.38 | 60,449 |
| 2022-04-25 | 4,380.00 | 4,400.00 | 4,300.00 | 4,320.00 | 3,798.95 | 53,307 |
| 2022-04-22 | 4,510.00 | 4,510.00 | 4,370.00 | 4,430.00 | 3,895.68 | 57,866 |
| 2022-04-21 | 4,450.00 | 4,570.00 | 4,410.00 | 4,510.00 | 3,966.03 | 132,301 |
| 2022-04-20 | 4,490.00 | 4,490.00 | 4,375.00 | 4,440.00 | 3,904.48 | 129,635 |
| 2022-04-19 | 4,290.00 | 4,360.00 | 4,280.00 | 4,360.00 | 3,834.12 | 80,464 |
| 2022-04-18 | 4,315.00 | 4,350.00 | 4,250.00 | 4,310.00 | 3,790.15 | 35,698 |
| 2022-04-15 | 4,305.00 | 4,355.00 | 4,290.00 | 4,350.00 | 3,825.33 | 68,200 |
| 2022-04-14 | 4,260.00 | 4,330.00 | 4,235.00 | 4,315.00 | 3,794.55 | 65,581 |
| 2022-04-13 | 4,210.00 | 4,315.00 | 4,210.00 | 4,250.00 | 3,737.39 | 73,493 |
| 2022-04-12 | 4,280.00 | 4,330.00 | 4,180.00 | 4,210.00 | 3,702.22 | 53,520 |
| 2022-04-11 | 4,260.00 | 4,390.00 | 4,135.00 | 4,330.00 | 3,807.74 | 81,791 |
| 2022-04-08 | 4,165.00 | 4,250.00 | 4,165.00 | 4,230.00 | 3,719.80 | 69,842 |
| 2022-04-07 | 4,380.00 | 4,380.00 | 4,160.00 | 4,205.00 | 3,697.82 | 172,557 |
| 2022-04-06 | 4,450.00 | 4,450.00 | 4,350.00 | 4,370.00 | 3,842.92 | 81,432 |
| 2022-04-05 | 4,415.00 | 4,480.00 | 4,410.00 | 4,450.00 | 3,913.27 | 119,772 |
| 2022-04-04 | 4,500.00 | 4,510.00 | 4,400.00 | 4,405.00 | 3,873.70 | 163,537 |
| 2022-04-01 | 4,635.00 | 4,640.00 | 4,510.00 | 4,520.00 | 3,974.83 | 101,659 |
| 2022-03-31 | 4,580.00 | 4,645.00 | 4,580.00 | 4,610.00 | 4,053.97 | 79,690 |
| 2022-03-30 | 4,700.00 | 4,720.00 | 4,545.00 | 4,580.00 | 4,027.59 | 178,565 |
| 2022-03-29 | 4,780.00 | 4,815.00 | 4,675.00 | 4,700.00 | 4,133.12 | 146,989 |
| 2022-03-28 | 4,820.00 | 4,820.00 | 4,775.00 | 4,775.00 | 4,199.07 | 118,116 |
| 2022-03-25 | 4,850.00 | 4,915.00 | 4,780.00 | 4,820.00 | 4,238.64 | 178,317 |
| 2022-03-24 | 4,860.00 | 4,935.00 | 4,805.00 | 4,850.00 | 4,265.02 | 249,371 |
| 2022-03-23 | 4,810.00 | 4,920.00 | 4,775.00 | 4,845.00 | 4,260.63 | 318,942 |
| 2022-03-22 | 4,790.00 | 4,830.00 | 4,650.00 | 4,820.00 | 4,238.64 | 432,449 |
| 2022-03-21 | 4,825.00 | 4,970.00 | 4,740.00 | 4,810.00 | 4,229.85 | 1,173,976 |
| 2022-03-18 | 5,400.00 | 5,470.00 | 5,280.00 | 5,340.00 | 4,695.92 | 721,596 |
| 2022-03-17 | 5,350.00 | 5,440.00 | 5,330.00 | 5,330.00 | 4,687.13 | 523,318 |
| 2022-03-16 | 5,620.00 | 5,680.00 | 5,390.00 | 5,390.00 | 4,739.89 | 797,978 |
| 2022-03-15 | 5,970.00 | 6,050.00 | 5,500.00 | 5,620.00 | 4,942.15 | 1,325,631 |
| 2022-03-14 | 5,530.00 | 6,400.00 | 5,420.00 | 5,950.00 | 5,232.35 | 9,224,371 |
| 2022-03-11 | 5,870.00 | 5,960.00 | 5,470.00 | 5,590.00 | 4,915.77 | 1,241,804 |
| 2022-03-10 | 5,910.00 | 6,280.00 | 5,510.00 | 5,810.00 | 5,109.23 | 3,333,025 |
| 2022-03-08 | 6,590.00 | 6,980.00 | 5,700.00 | 5,700.00 | 5,012.50 | 14,155,380 |
| 2022-03-07 | 5,150.00 | 5,390.00 | 5,080.00 | 5,370.00 | 4,722.30 | 470,102 |
| 2022-03-04 | 5,180.00 | 5,270.00 | 5,070.00 | 5,150.00 | 4,528.84 | 47,255 |
| 2022-03-03 | 5,200.00 | 5,220.00 | 5,060.00 | 5,140.00 | 4,520.05 | 62,966 |
| 2022-03-02 | 5,100.00 | 5,210.00 | 5,090.00 | 5,170.00 | 4,546.43 | 66,451 |
| 2022-02-28 | 4,985.00 | 5,220.00 | 4,975.00 | 5,080.00 | 4,467.28 | 70,898 |
| 2022-02-25 | 5,020.00 | 5,100.00 | 4,950.00 | 5,030.00 | 4,423.31 | 69,564 |
| 2022-02-24 | 5,150.00 | 5,180.00 | 4,925.00 | 4,995.00 | 4,392.53 | 123,903 |
| 2022-02-23 | 4,795.00 | 5,200.00 | 4,795.00 | 5,110.00 | 4,493.66 | 274,598 |
| 2022-02-22 | 4,770.00 | 4,895.00 | 4,705.00 | 4,810.00 | 4,229.85 | 49,131 |
| 2022-02-21 | 4,770.00 | 4,815.00 | 4,680.00 | 4,780.00 | 4,203.47 | 25,949 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.