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%WTI99.19▲ 2.10%
← 263770.KQ stock page

UST Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-184,675.004,765.004,585.004,765.004,190.2840,877
2022-02-174,695.004,795.004,560.004,720.004,150.7059,192
2022-02-164,465.004,635.004,465.004,635.004,075.9625,828
2022-02-154,445.004,585.004,395.004,395.003,864.9045,832
2022-02-144,800.004,800.004,515.004,515.003,970.4359,610
2022-02-114,840.004,875.004,750.004,805.004,225.4560,043
2022-02-105,000.005,000.004,845.004,930.004,335.3728,392
2022-02-094,880.005,000.004,880.004,930.004,335.3732,115
2022-02-084,935.005,060.004,785.004,880.004,291.4170,302
2022-02-074,905.004,935.004,795.004,935.004,339.7732,672
2022-02-044,800.004,945.004,780.004,890.004,300.2068,800
2022-02-034,615.004,820.004,610.004,820.004,238.6466,306
2022-01-284,500.004,585.004,375.004,585.004,031.9946,307
2022-01-274,600.004,620.004,285.004,500.003,957.2482,974
2022-01-264,450.004,650.004,360.004,575.004,023.1976,488
2022-01-254,725.004,765.004,390.004,500.003,957.2493,622
2022-01-244,795.004,895.004,610.004,705.004,137.5178,892
2022-01-214,985.005,020.004,790.004,915.004,322.1854,371
2022-01-204,995.005,050.004,925.004,965.004,366.1554,142
2022-01-194,970.005,070.004,905.005,000.004,396.9351,303
2022-01-185,120.005,190.004,960.005,080.004,467.2873,850
2022-01-175,380.005,400.005,040.005,130.004,511.25169,360
2022-01-145,410.005,450.005,290.005,400.004,748.6985,387
2022-01-135,350.005,520.005,330.005,440.004,783.86174,351
2022-01-125,150.005,570.005,110.005,420.004,766.27371,924
2022-01-115,220.005,220.005,000.005,210.004,581.60111,003
2022-01-105,280.005,280.005,130.005,270.004,634.3789,617
2022-01-075,190.005,280.005,130.005,280.004,643.16137,894
2022-01-065,200.005,290.005,090.005,190.004,564.01190,647
2022-01-055,260.005,470.005,120.005,210.004,581.60383,723
2022-01-044,970.005,300.004,910.005,300.004,660.75599,973
2022-01-034,840.005,040.004,770.004,945.004,348.57176,500
2021-12-304,835.004,950.004,820.004,840.004,256.2383,389
2021-12-294,845.004,955.004,795.004,900.004,308.99123,843
2021-12-284,805.004,995.004,750.004,845.004,260.63370,512
2021-12-274,755.004,985.004,750.004,750.004,177.08510,468
2021-12-244,750.004,825.004,655.004,750.004,177.08341,409
2021-12-234,175.005,320.004,170.004,750.004,177.084,787,596
2021-12-224,135.004,185.004,085.004,100.003,605.4819,903
2021-12-214,175.004,240.004,095.004,110.003,614.2835,525
2021-12-204,330.004,345.004,185.004,260.003,746.1929,319
2021-12-174,240.004,350.004,200.004,350.003,825.3355,296
2021-12-164,220.004,255.004,190.004,240.003,728.6017,795
2021-12-154,180.004,240.004,160.004,235.003,724.2025,977
2021-12-144,275.004,290.004,195.004,200.003,693.4216,394
2021-12-134,320.004,345.004,250.004,275.003,759.3829,656
2021-12-104,290.004,345.004,280.004,320.003,798.9515,249
2021-12-094,235.004,295.004,210.004,290.003,772.5723,695
2021-12-084,235.004,275.004,175.004,235.003,724.2022,562
2021-12-074,235.004,265.004,180.004,235.003,724.2022,777
2021-12-064,175.004,250.004,090.004,235.003,724.2029,677
2021-12-034,100.004,200.004,095.004,175.003,671.4420,876
2021-12-023,990.004,090.003,960.004,090.003,596.6930,835
2021-12-013,735.004,005.003,665.003,995.003,513.1579,685
2021-11-304,060.004,145.003,785.003,805.003,346.0688,231
2021-11-294,005.004,210.004,005.004,060.003,570.3138,146
2021-11-264,310.004,425.004,195.004,215.003,706.6135,076
2021-11-254,400.004,425.004,315.004,380.003,851.7115,227
2021-11-244,380.004,455.004,315.004,420.003,886.8927,896
2021-11-234,440.004,565.004,400.004,450.003,913.2718,599
← NewerPage 20 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.