UST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,818.00 | 2,115.00 | 1,815.00 | 1,907.00 | 1,907.00 | 570,027 |
| 2026-01-20 | 1,805.00 | 1,821.00 | 1,796.00 | 1,807.00 | 1,807.00 | 15,494 |
| 2026-01-19 | 1,818.00 | 1,837.00 | 1,800.00 | 1,804.00 | 1,804.00 | 27,113 |
| 2026-01-16 | 1,827.00 | 1,845.00 | 1,815.00 | 1,815.00 | 1,815.00 | 29,256 |
| 2026-01-15 | 1,854.00 | 1,855.00 | 1,821.00 | 1,827.00 | 1,827.00 | 19,044 |
| 2026-01-14 | 1,863.00 | 1,871.00 | 1,835.00 | 1,855.00 | 1,855.00 | 26,813 |
| 2026-01-13 | 1,848.00 | 1,863.00 | 1,821.00 | 1,863.00 | 1,863.00 | 42,612 |
| 2026-01-12 | 1,856.00 | 1,886.00 | 1,848.00 | 1,848.00 | 1,848.00 | 7,089 |
| 2026-01-09 | 1,810.00 | 1,899.00 | 1,808.00 | 1,878.00 | 1,878.00 | 29,937 |
| 2026-01-08 | 1,881.00 | 1,895.00 | 1,811.00 | 1,813.00 | 1,813.00 | 32,713 |
| 2026-01-07 | 1,878.00 | 1,899.00 | 1,840.00 | 1,881.00 | 1,881.00 | 60,557 |
| 2026-01-06 | 1,885.00 | 1,885.00 | 1,865.00 | 1,878.00 | 1,878.00 | 13,327 |
| 2026-01-05 | 1,902.00 | 1,905.00 | 1,879.00 | 1,886.00 | 1,886.00 | 13,751 |
| 2026-01-02 | 1,886.00 | 1,903.00 | 1,885.00 | 1,902.00 | 1,902.00 | 8,385 |
| 2025-12-30 | 1,886.00 | 1,909.00 | 1,886.00 | 1,903.00 | 1,903.00 | 2,973 |
| 2025-12-29 | 1,898.00 | 1,910.00 | 1,884.00 | 1,905.00 | 1,905.00 | 15,923 |
| 2025-12-26 | 1,895.00 | 1,914.00 | 1,895.00 | 1,906.00 | 1,846.00 | 5,344 |
| 2025-12-24 | 1,902.00 | 1,923.00 | 1,883.00 | 1,906.00 | 1,846.00 | 16,660 |
| 2025-12-23 | 1,911.00 | 1,927.00 | 1,887.00 | 1,903.00 | 1,843.09 | 10,167 |
| 2025-12-22 | 1,900.00 | 1,917.00 | 1,899.00 | 1,911.00 | 1,850.84 | 16,215 |
| 2025-12-19 | 1,900.00 | 1,900.00 | 1,869.00 | 1,900.00 | 1,840.19 | 11,641 |
| 2025-12-18 | 1,920.00 | 1,920.00 | 1,802.00 | 1,901.00 | 1,841.16 | 47,369 |
| 2025-12-17 | 1,912.00 | 1,932.00 | 1,911.00 | 1,918.00 | 1,857.62 | 14,104 |
| 2025-12-16 | 1,940.00 | 1,940.00 | 1,921.00 | 1,930.00 | 1,869.24 | 14,567 |
| 2025-12-15 | 1,925.00 | 1,944.00 | 1,911.00 | 1,940.00 | 1,878.93 | 11,757 |
| 2025-12-12 | 1,920.00 | 1,933.00 | 1,917.00 | 1,926.00 | 1,865.37 | 12,108 |
| 2025-12-11 | 1,949.00 | 1,950.00 | 1,919.00 | 1,933.00 | 1,872.15 | 31,632 |
| 2025-12-10 | 1,938.00 | 2,030.00 | 1,923.00 | 1,950.00 | 1,888.61 | 19,863 |
| 2025-12-09 | 1,934.00 | 1,950.00 | 1,907.00 | 1,938.00 | 1,876.99 | 15,399 |
| 2025-12-08 | 1,960.00 | 1,960.00 | 1,935.00 | 1,938.00 | 1,876.99 | 15,301 |
| 2025-12-05 | 1,949.00 | 1,969.00 | 1,925.00 | 1,960.00 | 1,898.30 | 21,317 |
| 2025-12-04 | 1,932.00 | 1,984.00 | 1,928.00 | 1,950.00 | 1,888.61 | 9,594 |
| 2025-12-03 | 1,941.00 | 1,959.00 | 1,938.00 | 1,953.00 | 1,891.52 | 18,264 |
| 2025-12-02 | 1,924.00 | 1,955.00 | 1,912.00 | 1,948.00 | 1,886.68 | 9,996 |
| 2025-12-01 | 1,917.00 | 1,949.00 | 1,911.00 | 1,925.00 | 1,864.40 | 11,536 |
| 2025-11-28 | 1,905.00 | 1,936.00 | 1,891.00 | 1,936.00 | 1,875.06 | 18,953 |
| 2025-11-27 | 1,931.00 | 1,981.00 | 1,885.00 | 1,905.00 | 1,845.03 | 39,270 |
| 2025-11-26 | 1,900.00 | 1,932.00 | 1,885.00 | 1,932.00 | 1,871.18 | 13,188 |
| 2025-11-25 | 1,878.00 | 1,914.00 | 1,878.00 | 1,900.00 | 1,840.19 | 17,076 |
| 2025-11-24 | 1,892.00 | 1,907.00 | 1,870.00 | 1,897.00 | 1,837.28 | 24,742 |
| 2025-11-21 | 1,871.00 | 1,942.00 | 1,871.00 | 1,908.00 | 1,847.94 | 24,094 |
| 2025-11-20 | 1,975.00 | 1,975.00 | 1,929.00 | 1,929.00 | 1,868.28 | 33,439 |
| 2025-11-19 | 1,891.00 | 2,050.00 | 1,870.00 | 1,975.00 | 1,912.83 | 167,760 |
| 2025-11-18 | 1,936.00 | 1,944.00 | 1,891.00 | 1,891.00 | 1,831.47 | 57,374 |
| 2025-11-17 | 1,938.00 | 1,958.00 | 1,934.00 | 1,936.00 | 1,875.06 | 49,814 |
| 2025-11-14 | 1,987.00 | 1,987.00 | 1,941.00 | 1,957.00 | 1,895.39 | 135,362 |
| 2025-11-13 | 1,997.00 | 2,055.00 | 1,987.00 | 1,990.00 | 1,927.36 | 157,779 |
| 2025-11-12 | 1,898.00 | 2,370.00 | 1,898.00 | 2,020.00 | 1,956.41 | 3,064,153 |
| 2025-11-11 | 1,913.00 | 1,930.00 | 1,893.00 | 1,898.00 | 1,838.25 | 5,033 |
| 2025-11-10 | 1,885.00 | 1,907.00 | 1,867.00 | 1,894.00 | 1,834.38 | 40,515 |
| 2025-11-07 | 1,948.00 | 1,948.00 | 1,865.00 | 1,885.00 | 1,825.66 | 13,608 |
| 2025-11-06 | 1,880.00 | 1,922.00 | 1,880.00 | 1,915.00 | 1,854.72 | 16,242 |
| 2025-11-05 | 1,950.00 | 1,950.00 | 1,884.00 | 1,901.00 | 1,841.16 | 23,948 |
| 2025-11-04 | 1,974.00 | 1,974.00 | 1,933.00 | 1,945.00 | 1,883.77 | 30,057 |
| 2025-11-03 | 1,976.00 | 1,985.00 | 1,969.00 | 1,970.00 | 1,907.99 | 24,860 |
| 2025-10-31 | 2,000.00 | 2,000.00 | 1,967.00 | 1,986.00 | 1,923.48 | 11,131 |
| 2025-10-30 | 2,075.00 | 2,075.00 | 1,971.00 | 1,980.00 | 1,917.67 | 23,809 |
| 2025-10-29 | 2,055.00 | 2,080.00 | 1,997.00 | 2,015.00 | 1,951.57 | 29,803 |
| 2025-10-28 | 2,050.00 | 2,070.00 | 2,005.00 | 2,020.00 | 1,956.41 | 11,047 |
| 2025-10-27 | 2,045.00 | 2,070.00 | 2,010.00 | 2,050.00 | 1,985.47 | 22,992 |
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.