UST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,090.00 | 2,110.00 | 2,060.00 | 2,105.00 | 2,105.00 | 25,690 |
| 2026-04-20 | 2,125.00 | 2,135.00 | 2,070.00 | 2,090.00 | 2,090.00 | 22,666 |
| 2026-04-17 | 2,085.00 | 2,135.00 | 2,060.00 | 2,125.00 | 2,125.00 | 28,354 |
| 2026-04-16 | 2,090.00 | 2,115.00 | 2,075.00 | 2,105.00 | 2,105.00 | 27,515 |
| 2026-04-15 | 2,090.00 | 2,090.00 | 2,035.00 | 2,080.00 | 2,080.00 | 23,725 |
| 2026-04-14 | 2,020.00 | 2,065.00 | 1,995.00 | 2,055.00 | 2,055.00 | 64,625 |
| 2026-04-13 | 2,070.00 | 2,090.00 | 1,985.00 | 2,020.00 | 2,020.00 | 71,495 |
| 2026-04-10 | 2,105.00 | 2,130.00 | 2,055.00 | 2,065.00 | 2,065.00 | 69,060 |
| 2026-04-09 | 2,035.00 | 2,120.00 | 2,000.00 | 2,090.00 | 2,090.00 | 163,476 |
| 2026-04-08 | 1,995.00 | 2,030.00 | 1,978.00 | 2,020.00 | 2,020.00 | 36,028 |
| 2026-04-07 | 2,000.00 | 2,030.00 | 1,994.00 | 1,995.00 | 1,995.00 | 32,147 |
| 2026-04-06 | 1,965.00 | 2,025.00 | 1,964.00 | 2,000.00 | 2,000.00 | 30,097 |
| 2026-04-03 | 1,919.00 | 1,982.00 | 1,919.00 | 1,965.00 | 1,965.00 | 37,508 |
| 2026-04-02 | 1,929.00 | 1,938.00 | 1,890.00 | 1,890.00 | 1,890.00 | 11,920 |
| 2026-04-01 | 1,911.00 | 1,938.00 | 1,900.00 | 1,929.00 | 1,929.00 | 9,820 |
| 2026-03-31 | 1,920.00 | 1,927.00 | 1,882.00 | 1,900.00 | 1,900.00 | 31,952 |
| 2026-03-30 | 1,930.00 | 1,930.00 | 1,883.00 | 1,920.00 | 1,920.00 | 11,417 |
| 2026-03-27 | 1,916.00 | 1,938.00 | 1,864.00 | 1,930.00 | 1,930.00 | 38,499 |
| 2026-03-26 | 1,924.00 | 1,925.00 | 1,881.00 | 1,896.00 | 1,896.00 | 17,132 |
| 2026-03-25 | 1,929.00 | 1,930.00 | 1,901.00 | 1,924.00 | 1,924.00 | 14,954 |
| 2026-03-24 | 1,892.00 | 1,933.00 | 1,877.00 | 1,930.00 | 1,930.00 | 30,131 |
| 2026-03-23 | 1,980.00 | 1,980.00 | 1,880.00 | 1,880.00 | 1,880.00 | 44,574 |
| 2026-03-20 | 2,010.00 | 2,015.00 | 1,950.00 | 1,980.00 | 1,980.00 | 18,743 |
| 2026-03-19 | 2,005.00 | 2,005.00 | 1,963.00 | 1,973.00 | 1,973.00 | 19,762 |
| 2026-03-18 | 1,970.00 | 2,015.00 | 1,970.00 | 2,010.00 | 2,010.00 | 40,463 |
| 2026-03-17 | 1,966.00 | 1,983.00 | 1,958.00 | 1,970.00 | 1,970.00 | 25,798 |
| 2026-03-16 | 1,923.00 | 1,995.00 | 1,920.00 | 1,966.00 | 1,966.00 | 55,380 |
| 2026-03-13 | 1,901.00 | 1,920.00 | 1,860.00 | 1,920.00 | 1,920.00 | 44,159 |
| 2026-03-12 | 1,893.00 | 1,911.00 | 1,886.00 | 1,901.00 | 1,901.00 | 23,857 |
| 2026-03-11 | 1,921.00 | 1,921.00 | 1,851.00 | 1,893.00 | 1,893.00 | 36,528 |
| 2026-03-10 | 1,896.00 | 1,944.00 | 1,890.00 | 1,894.00 | 1,894.00 | 27,992 |
| 2026-03-09 | 1,964.00 | 1,964.00 | 1,832.00 | 1,894.00 | 1,894.00 | 80,075 |
| 2026-03-06 | 1,945.00 | 2,010.00 | 1,911.00 | 1,984.00 | 1,984.00 | 26,701 |
| 2026-03-05 | 1,863.00 | 2,035.00 | 1,863.00 | 1,957.00 | 1,957.00 | 29,639 |
| 2026-03-04 | 2,015.00 | 2,020.00 | 1,820.00 | 1,863.00 | 1,863.00 | 123,216 |
| 2026-03-03 | 2,070.00 | 2,080.00 | 2,015.00 | 2,015.00 | 2,015.00 | 97,033 |
| 2026-02-27 | 2,100.00 | 2,145.00 | 2,065.00 | 2,100.00 | 2,100.00 | 50,349 |
| 2026-02-26 | 2,175.00 | 2,185.00 | 2,100.00 | 2,125.00 | 2,125.00 | 64,809 |
| 2026-02-25 | 2,190.00 | 2,195.00 | 2,135.00 | 2,180.00 | 2,180.00 | 34,854 |
| 2026-02-24 | 2,170.00 | 2,190.00 | 2,115.00 | 2,175.00 | 2,175.00 | 58,386 |
| 2026-02-23 | 2,150.00 | 2,185.00 | 2,130.00 | 2,165.00 | 2,165.00 | 33,164 |
| 2026-02-20 | 2,170.00 | 2,235.00 | 2,145.00 | 2,150.00 | 2,150.00 | 41,693 |
| 2026-02-19 | 2,130.00 | 2,170.00 | 2,110.00 | 2,165.00 | 2,165.00 | 46,139 |
| 2026-02-13 | 2,180.00 | 2,195.00 | 2,105.00 | 2,130.00 | 2,130.00 | 93,168 |
| 2026-02-12 | 2,240.00 | 2,240.00 | 2,100.00 | 2,180.00 | 2,180.00 | 68,168 |
| 2026-02-11 | 2,235.00 | 2,270.00 | 2,190.00 | 2,240.00 | 2,240.00 | 68,971 |
| 2026-02-10 | 2,250.00 | 2,270.00 | 2,215.00 | 2,250.00 | 2,250.00 | 95,014 |
| 2026-02-09 | 2,220.00 | 2,265.00 | 2,130.00 | 2,250.00 | 2,250.00 | 105,883 |
| 2026-02-06 | 2,185.00 | 2,215.00 | 2,065.00 | 2,215.00 | 2,215.00 | 124,682 |
| 2026-02-05 | 2,260.00 | 2,260.00 | 2,130.00 | 2,195.00 | 2,195.00 | 105,863 |
| 2026-02-04 | 2,180.00 | 2,265.00 | 2,105.00 | 2,220.00 | 2,220.00 | 208,320 |
| 2026-02-03 | 2,200.00 | 2,300.00 | 2,150.00 | 2,195.00 | 2,195.00 | 678,778 |
| 2026-02-02 | 2,110.00 | 2,165.00 | 2,070.00 | 2,155.00 | 2,155.00 | 295,269 |
| 2026-01-30 | 2,155.00 | 2,155.00 | 2,050.00 | 2,135.00 | 2,135.00 | 422,877 |
| 2026-01-29 | 1,910.00 | 2,450.00 | 1,890.00 | 2,155.00 | 2,155.00 | 6,084,301 |
| 2026-01-28 | 1,894.00 | 1,907.00 | 1,859.00 | 1,886.00 | 1,886.00 | 78,496 |
| 2026-01-27 | 1,908.00 | 1,908.00 | 1,869.00 | 1,894.00 | 1,894.00 | 29,209 |
| 2026-01-26 | 1,879.00 | 1,914.00 | 1,861.00 | 1,909.00 | 1,909.00 | 28,955 |
| 2026-01-23 | 1,870.00 | 1,887.00 | 1,850.00 | 1,861.00 | 1,861.00 | 48,751 |
| 2026-01-22 | 1,910.00 | 1,934.00 | 1,870.00 | 1,870.00 | 1,870.00 | 46,306 |
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.