UST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,478.00 | 1,505.00 | 1,434.00 | 1,479.00 | 1,479.00 | 7,229 |
| 2026-07-20 | 1,585.00 | 1,590.00 | 1,467.00 | 1,478.00 | 1,478.00 | 34,788 |
| 2026-07-16 | 1,587.00 | 1,650.00 | 1,524.00 | 1,585.00 | 1,585.00 | 8,711 |
| 2026-07-15 | 1,567.00 | 1,610.00 | 1,560.00 | 1,587.00 | 1,587.00 | 8,022 |
| 2026-07-14 | 1,543.00 | 1,614.00 | 1,506.00 | 1,580.00 | 1,580.00 | 70,289 |
| 2026-07-13 | 1,580.00 | 1,604.00 | 1,538.00 | 1,544.00 | 1,544.00 | 2,528 |
| 2026-07-10 | 1,600.00 | 1,600.00 | 1,525.00 | 1,593.00 | 1,593.00 | 17,607 |
| 2026-07-09 | 1,501.00 | 1,598.00 | 1,500.00 | 1,534.00 | 1,534.00 | 1,545 |
| 2026-07-08 | 1,557.00 | 1,621.00 | 1,500.00 | 1,501.00 | 1,501.00 | 12,757 |
| 2026-07-07 | 1,650.00 | 1,650.00 | 1,505.00 | 1,557.00 | 1,557.00 | 7,213 |
| 2026-07-06 | 1,606.00 | 1,606.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,272 |
| 2026-07-03 | 1,556.00 | 1,599.00 | 1,510.00 | 1,587.00 | 1,587.00 | 1,997 |
| 2026-07-02 | 1,650.00 | 1,650.00 | 1,543.00 | 1,558.00 | 1,558.00 | 3,542 |
| 2026-07-01 | 1,605.00 | 1,605.00 | 1,529.00 | 1,600.00 | 1,600.00 | 8,424 |
| 2026-06-30 | 1,642.00 | 1,644.00 | 1,546.00 | 1,546.00 | 1,546.00 | 13,049 |
| 2026-06-29 | 1,504.00 | 1,644.00 | 1,502.00 | 1,584.00 | 1,584.00 | 11,887 |
| 2026-06-26 | 1,600.00 | 1,669.00 | 1,402.00 | 1,505.00 | 1,505.00 | 107,499 |
| 2026-06-25 | 1,745.00 | 1,745.00 | 1,571.00 | 1,598.00 | 1,598.00 | 13,402 |
| 2026-06-24 | 1,645.00 | 1,731.00 | 1,615.00 | 1,650.00 | 1,650.00 | 17,369 |
| 2026-06-23 | 1,699.00 | 1,699.00 | 1,614.00 | 1,645.00 | 1,645.00 | 19,725 |
| 2026-06-22 | 1,750.00 | 1,750.00 | 1,671.00 | 1,691.00 | 1,691.00 | 33,291 |
| 2026-06-19 | 1,751.00 | 1,786.00 | 1,680.00 | 1,750.00 | 1,750.00 | 30,540 |
| 2026-06-18 | 1,821.00 | 1,821.00 | 1,751.00 | 1,781.00 | 1,781.00 | 19,169 |
| 2026-06-17 | 1,810.00 | 1,870.00 | 1,795.00 | 1,806.00 | 1,806.00 | 20,986 |
| 2026-06-16 | 1,820.00 | 1,821.00 | 1,754.00 | 1,812.00 | 1,812.00 | 33,367 |
| 2026-06-15 | 1,787.00 | 1,787.00 | 1,726.00 | 1,747.00 | 1,747.00 | 10,812 |
| 2026-06-12 | 1,686.00 | 1,773.00 | 1,686.00 | 1,740.00 | 1,740.00 | 23,650 |
| 2026-06-11 | 1,694.00 | 1,705.00 | 1,635.00 | 1,683.00 | 1,683.00 | 19,335 |
| 2026-06-10 | 1,673.00 | 1,778.00 | 1,665.00 | 1,694.00 | 1,694.00 | 25,088 |
| 2026-06-09 | 1,653.00 | 1,714.00 | 1,637.00 | 1,672.00 | 1,672.00 | 32,131 |
| 2026-06-08 | 1,691.00 | 1,708.00 | 1,645.00 | 1,653.00 | 1,653.00 | 17,785 |
| 2026-06-05 | 1,740.00 | 1,740.00 | 1,698.00 | 1,700.00 | 1,700.00 | 17,950 |
| 2026-06-04 | 1,800.00 | 1,800.00 | 1,706.00 | 1,744.00 | 1,744.00 | 13,813 |
| 2026-06-02 | 1,717.00 | 1,810.00 | 1,693.00 | 1,760.00 | 1,760.00 | 23,584 |
| 2026-06-01 | 1,800.00 | 1,800.00 | 1,730.00 | 1,731.00 | 1,731.00 | 47,728 |
| 2026-05-29 | 1,842.00 | 1,842.00 | 1,770.00 | 1,800.00 | 1,800.00 | 23,795 |
| 2026-05-28 | 1,849.00 | 1,881.00 | 1,806.00 | 1,839.00 | 1,839.00 | 26,104 |
| 2026-05-27 | 1,886.00 | 1,903.00 | 1,849.00 | 1,849.00 | 1,849.00 | 29,885 |
| 2026-05-26 | 1,936.00 | 1,982.00 | 1,901.00 | 1,902.00 | 1,902.00 | 12,686 |
| 2026-05-22 | 1,963.00 | 1,974.00 | 1,911.00 | 1,936.00 | 1,936.00 | 13,566 |
| 2026-05-21 | 1,885.00 | 1,977.00 | 1,885.00 | 1,963.00 | 1,963.00 | 42,679 |
| 2026-05-20 | 1,990.00 | 1,990.00 | 1,885.00 | 1,885.00 | 1,885.00 | 24,765 |
| 2026-05-19 | 1,982.00 | 1,982.00 | 1,910.00 | 1,931.00 | 1,931.00 | 23,354 |
| 2026-05-18 | 1,925.00 | 1,975.00 | 1,891.00 | 1,961.00 | 1,961.00 | 27,372 |
| 2026-05-15 | 1,978.00 | 1,978.00 | 1,921.00 | 1,969.00 | 1,969.00 | 19,791 |
| 2026-05-14 | 1,961.00 | 1,999.00 | 1,906.00 | 1,977.00 | 1,977.00 | 35,231 |
| 2026-05-13 | 1,945.00 | 1,980.00 | 1,945.00 | 1,964.00 | 1,964.00 | 19,274 |
| 2026-05-12 | 1,998.00 | 1,998.00 | 1,913.00 | 1,964.00 | 1,964.00 | 58,315 |
| 2026-05-11 | 2,055.00 | 2,055.00 | 1,950.00 | 1,998.00 | 1,998.00 | 51,153 |
| 2026-05-08 | 2,085.00 | 2,090.00 | 2,035.00 | 2,045.00 | 2,045.00 | 29,579 |
| 2026-05-07 | 2,045.00 | 2,075.00 | 2,025.00 | 2,070.00 | 2,070.00 | 52,620 |
| 2026-05-06 | 2,100.00 | 2,110.00 | 2,045.00 | 2,055.00 | 2,055.00 | 61,808 |
| 2026-05-04 | 2,120.00 | 2,135.00 | 2,100.00 | 2,120.00 | 2,120.00 | 27,489 |
| 2026-04-30 | 2,190.00 | 2,190.00 | 2,085.00 | 2,115.00 | 2,115.00 | 61,244 |
| 2026-04-29 | 2,220.00 | 2,220.00 | 2,145.00 | 2,190.00 | 2,190.00 | 114,707 |
| 2026-04-28 | 2,100.00 | 2,270.00 | 2,055.00 | 2,245.00 | 2,245.00 | 417,030 |
| 2026-04-27 | 2,090.00 | 2,105.00 | 2,070.00 | 2,100.00 | 2,100.00 | 50,539 |
| 2026-04-24 | 2,055.00 | 2,110.00 | 2,010.00 | 2,090.00 | 2,090.00 | 38,536 |
| 2026-04-23 | 2,095.00 | 2,105.00 | 2,040.00 | 2,045.00 | 2,045.00 | 31,049 |
| 2026-04-22 | 2,105.00 | 2,105.00 | 2,050.00 | 2,090.00 | 2,090.00 | 17,577 |
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.