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
2025-07-242,115.002,125.002,075.002,075.002,009.686,975
2025-07-232,060.002,115.002,060.002,105.002,038.7418,244
2025-07-222,100.002,120.002,055.002,060.001,995.1522,971
2025-07-212,120.002,145.002,080.002,100.002,033.8911,437
2025-07-182,105.002,130.002,090.002,120.002,053.2611,055
2025-07-172,070.002,130.002,070.002,105.002,038.7423,961
2025-07-162,100.002,100.002,065.002,070.002,004.8411,313
2025-07-152,090.002,100.002,070.002,100.002,033.897,564
2025-07-142,050.002,090.002,040.002,090.002,024.2115,433
2025-07-112,060.002,075.002,030.002,055.001,990.3113,866
2025-07-102,090.002,095.002,035.002,060.001,995.1536,207
2025-07-092,100.002,100.002,045.002,090.002,024.219,225
2025-07-082,045.002,080.002,020.002,060.001,995.1524,064
2025-07-072,100.002,110.002,045.002,045.001,980.627,880
2025-07-042,075.002,115.002,060.002,090.002,024.217,983
2025-07-032,065.002,100.002,045.002,075.002,009.6811,729
2025-07-022,070.002,090.002,060.002,065.001,999.997,613
2025-07-012,075.002,095.002,035.002,070.002,004.8416,162
2025-06-302,095.002,095.002,065.002,075.002,009.683,992
2025-06-272,085.002,095.002,065.002,095.002,029.059,104
2025-06-262,075.002,100.002,047.002,085.002,019.3713,481
2025-06-252,095.002,095.002,050.002,070.002,004.8434,175
2025-06-242,090.002,090.002,055.002,080.002,014.5225,131
2025-06-232,125.002,145.002,065.002,070.002,004.8411,376
2025-06-202,070.002,135.002,045.002,110.002,043.5812,768
2025-06-192,060.002,125.002,050.002,070.002,004.842,790
2025-06-182,120.002,150.002,055.002,060.001,995.1516,992
2025-06-172,075.002,120.002,040.002,120.002,053.2621,182
2025-06-162,080.002,095.002,055.002,075.002,009.6810,115
2025-06-132,100.002,125.002,055.002,075.002,009.6825,066
2025-06-122,075.002,145.002,025.002,100.002,033.8942,446
2025-06-112,090.002,120.002,035.002,075.002,009.6819,413
2025-06-102,065.002,110.002,050.002,065.001,999.9917,123
2025-06-092,095.002,150.002,040.002,085.002,019.3713,297
2025-06-052,020.002,070.002,020.002,065.001,999.9914,970
2025-06-042,005.002,030.001,999.002,020.001,956.4118,632
2025-06-022,025.002,050.001,995.001,997.001,934.1414,954
2025-05-302,040.002,040.001,997.002,025.001,961.256,874
2025-05-291,999.002,040.001,996.002,025.001,961.2510,499
2025-05-281,995.002,000.001,975.001,999.001,936.0716,607
2025-05-271,979.002,005.001,979.001,984.001,921.547,150
2025-05-262,025.002,050.001,991.001,994.001,931.2311,274
2025-05-232,025.002,035.001,999.002,025.001,961.255,150
2025-05-222,020.002,030.001,991.002,025.001,961.253,001
2025-05-212,035.002,035.001,999.002,005.001,941.886,047
2025-05-202,035.002,035.001,990.002,020.001,956.4111,346
2025-05-192,060.002,060.002,000.002,020.001,956.4112,281
2025-05-162,060.002,105.002,025.002,025.001,961.2517,680
2025-05-152,065.002,100.002,045.002,045.001,980.6213,256
2025-05-142,090.002,105.002,040.002,055.001,990.3127,472
2025-05-132,120.002,120.002,080.002,090.002,024.2112,361
2025-05-122,120.002,135.002,070.002,130.002,062.9529,122
2025-05-092,160.002,160.002,100.002,140.002,072.639,124
2025-05-082,140.002,165.002,100.002,145.002,077.4813,577
2025-05-072,170.002,180.002,120.002,150.002,082.3216,201
2025-05-022,115.002,140.002,080.002,135.002,067.7913,636
2025-04-302,080.002,180.002,070.002,110.002,043.5829,352
2025-04-292,055.002,170.002,055.002,080.002,014.5219,037
2025-04-282,080.002,190.002,075.002,115.002,048.4228,487
2025-04-252,050.002,100.002,020.002,100.002,033.8918,298
← NewerPage 6 of 21 · 1,227 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.