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
2024-10-282,100.002,125.002,050.002,110.001,980.6310,099
2024-10-252,100.002,145.002,100.002,115.001,985.335,251
2024-10-242,110.002,145.002,095.002,115.001,985.337,676
2024-10-232,105.002,140.002,085.002,130.001,999.417,025
2024-10-222,125.002,155.002,095.002,105.001,975.948,771
2024-10-212,095.002,145.002,065.002,140.002,008.8016,389
2024-10-182,060.002,140.002,060.002,095.001,966.5525,723
2024-10-172,120.002,180.002,110.002,125.001,994.719,748
2024-10-162,170.002,170.002,125.002,140.002,008.805,457
2024-10-152,180.002,180.002,150.002,155.002,022.885,641
2024-10-142,150.002,170.002,100.002,165.002,032.264,634
2024-10-112,160.002,160.002,130.002,135.002,004.108,295
2024-10-102,185.002,185.002,140.002,145.002,013.496,590
2024-10-082,185.002,190.002,120.002,170.002,036.968,258
2024-10-072,150.002,185.002,130.002,170.002,036.967,384
2024-10-042,165.002,185.002,105.002,150.002,018.1812,138
2024-10-022,185.002,185.002,050.002,170.002,036.965,585
2024-09-302,205.002,225.002,155.002,170.002,036.965,368
2024-09-272,160.002,255.002,160.002,190.002,055.7320,120
2024-09-262,160.002,205.002,145.002,175.002,041.6510,454
2024-09-252,140.002,165.002,115.002,160.002,027.5750,939
2024-09-242,110.002,150.002,110.002,140.002,008.8016,094
2024-09-232,080.002,145.002,080.002,110.001,980.6313,297
2024-09-202,090.002,145.002,070.002,075.001,947.7819,200
2024-09-192,130.002,145.002,085.002,090.001,961.8619,932
2024-09-132,135.002,150.002,075.002,130.001,999.4122,242
2024-09-122,110.002,150.002,080.002,135.002,004.1010,391
2024-09-112,080.002,125.002,055.002,100.001,971.258,101
2024-09-102,110.002,125.002,050.002,065.001,938.397,115
2024-09-092,060.002,155.002,060.002,110.001,980.6314,072
2024-09-062,115.002,125.002,075.002,110.001,980.6321,496
2024-09-052,170.002,235.002,110.002,110.001,980.6326,738
2024-09-042,260.002,260.002,185.002,200.002,065.1213,091
2024-09-032,295.002,335.002,215.002,285.002,144.9019,015
2024-09-022,260.002,300.002,220.002,295.002,154.2918,915
2024-08-302,210.002,260.002,210.002,245.002,107.367,774
2024-08-292,265.002,265.002,170.002,210.002,074.508,194
2024-08-282,235.002,280.002,130.002,280.002,140.2123,754
2024-08-272,230.002,270.002,220.002,220.002,083.894,005
2024-08-262,250.002,260.002,215.002,255.002,116.742,489
2024-08-232,260.002,270.002,225.002,250.002,112.051,981
2024-08-222,300.002,300.002,230.002,260.002,121.449,270
2024-08-212,285.002,305.002,250.002,285.002,144.9012,852
2024-08-202,270.002,305.002,260.002,285.002,144.9010,090
2024-08-192,330.002,350.002,285.002,290.002,149.609,866
2024-08-162,270.002,335.002,270.002,330.002,187.1511,964
2024-08-142,305.002,305.002,245.002,245.002,107.368,848
2024-08-132,295.002,295.002,215.002,280.002,140.2115,969
2024-08-122,230.002,315.002,230.002,295.002,154.2912,538
2024-08-092,180.002,260.002,180.002,230.002,093.2816,199
2024-08-082,250.002,250.002,140.002,170.002,036.9646,406
2024-08-072,130.002,250.002,130.002,250.002,112.0536,928
2024-08-062,005.002,260.002,005.002,240.002,102.6624,321
2024-08-052,370.002,370.001,995.002,070.001,943.0987,794
2024-08-022,420.002,420.002,325.002,355.002,210.6119,125
2024-08-012,400.002,450.002,400.002,435.002,285.719,657
2024-07-312,360.002,415.002,360.002,400.002,252.8514,706
2024-07-302,475.002,475.002,355.002,360.002,215.3141,358
2024-07-292,475.002,495.002,355.002,475.002,323.2623,548
2024-07-262,450.002,480.002,445.002,460.002,309.1811,516
← NewerPage 9 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.