UST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,440.00 | 4,565.00 | 4,400.00 | 4,450.00 | 3,913.27 | 18,599 |
| 2021-11-22 | 4,505.00 | 4,505.00 | 4,355.00 | 4,460.00 | 3,922.06 | 31,546 |
| 2021-11-19 | 4,370.00 | 4,475.00 | 4,370.00 | 4,470.00 | 3,930.86 | 41,169 |
| 2021-11-18 | 4,505.00 | 4,550.00 | 4,420.00 | 4,440.00 | 3,904.48 | 33,734 |
| 2021-11-17 | 4,480.00 | 4,670.00 | 4,270.00 | 4,505.00 | 3,961.64 | 67,265 |
| 2021-11-16 | 4,475.00 | 4,480.00 | 4,300.00 | 4,450.00 | 3,913.27 | 57,457 |
| 2021-11-15 | 4,305.00 | 4,400.00 | 4,280.00 | 4,395.00 | 3,864.90 | 35,033 |
| 2021-11-12 | 4,160.00 | 4,280.00 | 4,080.00 | 4,280.00 | 3,763.77 | 29,376 |
| 2021-11-11 | 4,100.00 | 4,250.00 | 4,025.00 | 4,200.00 | 3,693.42 | 47,659 |
| 2021-11-10 | 4,375.00 | 4,375.00 | 4,200.00 | 4,200.00 | 3,693.42 | 102,757 |
| 2021-11-09 | 4,520.00 | 4,520.00 | 4,360.00 | 4,410.00 | 3,878.09 | 46,438 |
| 2021-11-08 | 4,425.00 | 4,560.00 | 4,405.00 | 4,520.00 | 3,974.83 | 32,424 |
| 2021-11-05 | 4,510.00 | 4,535.00 | 4,415.00 | 4,510.00 | 3,966.03 | 24,657 |
| 2021-11-04 | 4,575.00 | 4,625.00 | 4,440.00 | 4,510.00 | 3,966.03 | 41,214 |
| 2021-11-03 | 4,640.00 | 4,730.00 | 4,555.00 | 4,600.00 | 4,045.18 | 25,966 |
| 2021-11-02 | 4,520.00 | 4,640.00 | 4,405.00 | 4,635.00 | 4,075.96 | 48,728 |
| 2021-11-01 | 4,610.00 | 4,630.00 | 4,520.00 | 4,520.00 | 3,974.83 | 32,237 |
| 2021-10-29 | 4,725.00 | 4,790.00 | 4,605.00 | 4,630.00 | 4,071.56 | 20,084 |
| 2021-10-28 | 4,730.00 | 4,830.00 | 4,485.00 | 4,715.00 | 4,146.31 | 42,996 |
| 2021-10-27 | 4,790.00 | 4,830.00 | 4,715.00 | 4,715.00 | 4,146.31 | 42,039 |
| 2021-10-26 | 4,670.00 | 4,815.00 | 4,460.00 | 4,795.00 | 4,216.66 | 51,264 |
| 2021-10-25 | 4,605.00 | 4,690.00 | 4,525.00 | 4,640.00 | 4,080.35 | 19,643 |
| 2021-10-22 | 4,665.00 | 4,720.00 | 4,500.00 | 4,605.00 | 4,049.57 | 41,340 |
| 2021-10-21 | 4,835.00 | 4,875.00 | 4,665.00 | 4,665.00 | 4,102.34 | 33,204 |
| 2021-10-20 | 4,860.00 | 4,900.00 | 4,800.00 | 4,825.00 | 4,243.04 | 29,971 |
| 2021-10-19 | 4,880.00 | 4,960.00 | 4,740.00 | 4,850.00 | 4,265.02 | 35,886 |
| 2021-10-18 | 4,810.00 | 4,955.00 | 4,700.00 | 4,880.00 | 4,291.41 | 60,081 |
| 2021-10-15 | 4,660.00 | 4,885.00 | 4,630.00 | 4,800.00 | 4,221.05 | 72,955 |
| 2021-10-14 | 4,490.00 | 4,630.00 | 4,490.00 | 4,610.00 | 4,053.97 | 56,670 |
← NewerPage 21 of 21 · 1,229 trading days
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.