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
2025-04-242,040.002,075.002,010.002,050.001,985.479,624
2025-04-232,085.002,085.002,050.002,065.001,999.9911,869
2025-04-222,065.002,120.002,050.002,085.002,019.3715,853
2025-04-212,055.002,090.002,025.002,090.002,024.218,681
2025-04-182,055.002,055.002,010.002,040.001,975.7817,069
2025-04-172,100.002,100.002,035.002,040.001,975.7821,600
2025-04-162,075.002,170.002,050.002,085.002,019.3746,212
2025-04-152,010.002,115.002,000.002,065.001,999.9934,464
2025-04-141,990.002,040.001,980.002,000.001,937.042,561
2025-04-112,000.002,005.001,987.001,990.001,927.367,585
2025-04-102,040.002,145.001,960.002,000.001,937.0418,493
2025-04-091,960.002,035.001,903.002,010.001,946.7319,508
2025-04-081,930.001,950.001,900.001,928.001,867.317,056
2025-04-071,997.002,005.001,915.001,930.001,869.2417,216
2025-04-041,990.002,035.001,961.001,996.001,933.1720,029
2025-04-031,996.002,045.001,990.001,994.001,931.237,683
2025-04-021,996.002,025.001,972.002,010.001,946.733,065
2025-04-011,963.002,015.001,963.002,015.001,951.574,662
2025-03-312,020.002,030.001,960.001,960.001,898.3013,992
2025-03-282,060.002,060.002,015.002,020.001,956.4110,022
2025-03-272,140.002,140.002,055.002,060.001,995.1537,796
2025-03-262,150.002,155.002,100.002,145.002,077.485,546
2025-03-252,155.002,185.002,105.002,155.002,087.1614,915
2025-03-242,140.002,180.002,090.002,160.002,092.0056,296
2025-03-212,155.002,170.002,080.002,140.002,072.6322,097
2025-03-202,130.002,170.002,095.002,170.002,101.6910,157
2025-03-192,145.002,145.002,110.002,120.002,053.2615,355
2025-03-182,125.002,150.002,090.002,135.002,067.7911,887
2025-03-172,140.002,165.002,115.002,115.002,048.4215,320
2025-03-142,080.002,160.002,080.002,140.002,072.6320,924
2025-03-132,115.002,160.002,070.002,080.002,014.5215,065
2025-03-122,190.002,190.002,085.002,100.002,033.8929,867
2025-03-112,175.002,175.002,105.002,145.002,077.4830,662
2025-03-102,135.002,230.002,135.002,190.002,121.0655,160
2025-03-072,085.002,170.002,070.002,140.002,072.6356,872
2025-03-062,145.002,195.002,095.002,105.002,038.74133,179
2025-03-052,070.002,275.002,035.002,145.002,077.48412,917
2025-03-042,000.002,060.001,983.002,055.001,990.3114,626
2025-02-282,030.002,065.001,999.002,015.001,951.578,654
2025-02-272,030.002,040.002,010.002,030.001,966.109,751
2025-02-262,025.002,035.001,999.002,030.001,966.1014,761
2025-02-252,035.002,035.001,999.002,010.001,946.738,305
2025-02-242,015.002,035.001,995.002,020.001,956.4111,492
2025-02-212,010.002,020.001,985.002,005.001,941.886,775
2025-02-202,010.002,010.001,998.002,005.001,941.884,024
2025-02-191,990.002,000.001,941.002,000.001,937.048,927
2025-02-182,010.002,010.001,961.001,990.001,927.365,438
2025-02-172,005.002,005.001,980.001,997.001,934.142,240
2025-02-141,988.002,000.001,970.001,991.001,928.322,834
2025-02-131,986.002,025.001,971.001,988.001,925.4212,020
2025-02-121,988.002,005.001,961.001,986.001,923.484,266
2025-02-112,000.002,000.001,969.001,995.001,932.208,727
2025-02-102,020.002,025.001,991.001,995.001,932.207,331
2025-02-072,025.002,055.001,996.002,020.001,956.415,377
2025-02-061,998.002,045.001,990.002,040.001,975.7819,609
2025-02-052,000.002,000.001,970.001,998.001,935.103,738
2025-02-041,955.001,999.001,920.001,980.001,917.679,334
2025-02-031,974.001,974.001,860.001,945.001,883.7714,124
2025-01-311,995.001,995.001,952.001,975.001,912.835,502
2025-01-242,025.002,025.001,971.001,995.001,932.207,787
← NewerPage 7 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.