Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 263770.KQ stock page

UST Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,015.002,060.002,005.002,045.001,980.6215,988
2025-10-232,020.002,060.002,005.002,015.001,951.5718,925
2025-10-222,030.002,035.001,982.002,035.001,970.9436,231
2025-10-211,981.002,035.001,978.001,981.001,918.6419,572
2025-10-201,984.001,997.001,980.001,981.001,918.6413,901
2025-10-172,040.002,045.001,987.001,991.001,928.3226,454
2025-10-162,015.002,095.001,994.002,015.001,951.5731,594
2025-10-152,015.002,015.001,985.002,015.001,951.5715,968
2025-10-141,992.002,035.001,984.001,986.001,923.4826,498
2025-10-132,040.002,055.001,964.001,992.001,929.2924,304
2025-10-102,080.002,105.002,020.002,025.001,961.2522,570
2025-10-022,085.002,090.002,050.002,080.002,014.5220,633
2025-10-012,125.002,125.002,075.002,085.002,019.3714,673
2025-09-302,070.002,110.002,070.002,110.002,043.586,732
2025-09-292,125.002,170.002,085.002,085.002,019.3712,246
2025-09-262,140.002,140.002,070.002,090.002,024.2118,990
2025-09-252,120.002,140.002,100.002,140.002,072.6321,534
2025-09-242,100.002,125.002,060.002,120.002,053.2627,973
2025-09-232,120.002,185.002,080.002,125.002,058.1147,223
2025-09-222,125.002,145.002,080.002,120.002,053.2611,899
2025-09-192,100.002,150.002,100.002,125.002,058.1110,768
2025-09-182,095.002,155.002,095.002,100.002,033.8916,515
2025-09-172,105.002,125.002,070.002,070.002,004.8425,597
2025-09-162,155.002,180.002,100.002,130.002,062.9552,969
2025-09-152,180.002,210.002,125.002,155.002,087.1633,629
2025-09-122,180.002,215.002,125.002,180.002,111.3737,590
2025-09-112,220.002,225.002,180.002,180.002,111.3732,615
2025-09-102,145.002,240.002,145.002,225.002,154.9667,580
2025-09-092,205.002,220.002,135.002,160.002,092.0048,448
2025-09-082,040.002,215.002,035.002,205.002,135.59161,247
2025-09-052,115.002,115.002,040.002,045.001,980.6211,987
2025-09-042,055.002,115.002,035.002,100.002,033.8922,796
2025-09-032,065.002,070.002,005.002,065.001,999.9929,081
2025-09-022,140.002,140.002,060.002,065.001,999.9924,300
2025-09-012,085.002,160.002,085.002,125.002,058.1136,481
2025-08-292,105.002,120.002,040.002,085.002,019.3779,153
2025-08-282,170.002,180.002,015.002,110.002,043.5871,115
2025-08-272,200.002,210.002,120.002,165.002,096.8537,258
2025-08-262,285.002,295.002,165.002,200.002,130.7568,169
2025-08-252,200.002,250.002,190.002,230.002,159.8059,846
2025-08-222,190.002,205.002,140.002,190.002,121.0644,516
2025-08-212,135.002,150.002,105.002,130.002,062.9545,982
2025-08-202,160.002,185.002,095.002,120.002,053.2693,217
2025-08-192,240.002,245.002,200.002,220.002,150.1242,331
2025-08-182,310.002,310.002,220.002,240.002,169.4952,536
2025-08-142,340.002,340.002,275.002,320.002,246.9726,124
2025-08-132,335.002,335.002,260.002,300.002,227.6049,427
2025-08-122,370.002,370.002,295.002,310.002,237.2885,070
2025-08-112,300.002,370.002,235.002,370.002,295.39111,830
2025-08-082,265.002,440.002,260.002,315.002,242.12287,221
2025-08-072,285.002,285.002,220.002,265.002,193.7080,478
2025-08-062,225.002,240.002,190.002,235.002,164.6474,505
2025-08-052,275.002,285.002,200.002,255.002,184.01120,701
2025-08-042,215.002,300.002,190.002,230.002,159.80151,400
2025-08-012,310.002,350.002,210.002,230.002,159.80178,416
2025-07-312,450.002,465.002,275.002,340.002,266.34490,083
2025-07-302,645.002,800.002,435.002,540.002,460.041,319,504
2025-07-293,055.003,055.002,560.002,630.002,547.213,827,019
2025-07-282,115.002,720.002,080.002,720.002,634.382,435,047
2025-07-252,075.002,120.002,065.002,095.002,029.058,644
← NewerPage 5 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.