UST Co., Ltd. (KOSDAQ:263770)
South Korea · Delayed Price · Currency is KRW 2,220.00
+25.00 (1.14%)
At close: Feb 4, 2026
UST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2,180.00 | 2,265.00 | 2,105.00 | 2,220.00 | 2,220.00 | 1.14% | 205,339 |
| Feb 3, 2026 | 2,200.00 | 2,300.00 | 2,150.00 | 2,195.00 | 2,195.00 | 1.86% | 677,859 |
| Feb 2, 2026 | 2,110.00 | 2,165.00 | 2,070.00 | 2,155.00 | 2,155.00 | 0.94% | 289,743 |
| Jan 30, 2026 | 2,155.00 | 2,155.00 | 2,050.00 | 2,135.00 | 2,135.00 | -0.93% | 420,308 |
| Jan 29, 2026 | 1,910.00 | 2,450.00 | 1,890.00 | 2,155.00 | 2,155.00 | 14.26% | 6,071,961 |
| Jan 28, 2026 | 1,894.00 | 1,907.00 | 1,859.00 | 1,886.00 | 1,886.00 | -0.42% | 78,496 |
| Jan 27, 2026 | 1,908.00 | 1,908.00 | 1,869.00 | 1,894.00 | 1,894.00 | -0.79% | 29,184 |
| Jan 26, 2026 | 1,879.00 | 1,914.00 | 1,861.00 | 1,909.00 | 1,909.00 | 2.58% | 28,951 |
| Jan 23, 2026 | 1,870.00 | 1,887.00 | 1,850.00 | 1,861.00 | 1,861.00 | -0.48% | 48,751 |
| Jan 22, 2026 | 1,910.00 | 1,934.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.94% | 45,794 |
| Jan 21, 2026 | 1,818.00 | 2,115.00 | 1,815.00 | 1,907.00 | 1,907.00 | 5.53% | 570,027 |
| Jan 20, 2026 | 1,805.00 | 1,821.00 | 1,796.00 | 1,807.00 | 1,807.00 | 0.17% | 15,494 |
| Jan 19, 2026 | 1,818.00 | 1,837.00 | 1,800.00 | 1,804.00 | 1,804.00 | -0.61% | 27,113 |
| Jan 16, 2026 | 1,827.00 | 1,845.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.66% | 29,206 |
| Jan 15, 2026 | 1,854.00 | 1,855.00 | 1,821.00 | 1,827.00 | 1,827.00 | -1.51% | 18,804 |
| Jan 14, 2026 | 1,863.00 | 1,871.00 | 1,835.00 | 1,855.00 | 1,855.00 | -0.43% | 26,813 |
| Jan 13, 2026 | 1,848.00 | 1,863.00 | 1,821.00 | 1,863.00 | 1,863.00 | 0.81% | 42,412 |
| Jan 12, 2026 | 1,856.00 | 1,886.00 | 1,848.00 | 1,848.00 | 1,848.00 | -1.60% | 6,981 |
| Jan 9, 2026 | 1,810.00 | 1,899.00 | 1,808.00 | 1,878.00 | 1,878.00 | 3.59% | 29,937 |
| Jan 8, 2026 | 1,881.00 | 1,895.00 | 1,811.00 | 1,813.00 | 1,813.00 | -3.62% | 32,713 |
| Jan 7, 2026 | 1,878.00 | 1,899.00 | 1,840.00 | 1,881.00 | 1,881.00 | 0.16% | 60,557 |
| Jan 6, 2026 | 1,885.00 | 1,885.00 | 1,865.00 | 1,878.00 | 1,878.00 | -0.42% | 13,307 |
| Jan 5, 2026 | 1,902.00 | 1,905.00 | 1,879.00 | 1,886.00 | 1,886.00 | -0.84% | 13,737 |
| Jan 2, 2026 | 1,886.00 | 1,903.00 | 1,885.00 | 1,902.00 | 1,902.00 | -0.05% | 8,385 |
| Dec 30, 2025 | 1,886.00 | 1,909.00 | 1,886.00 | 1,903.00 | 1,903.00 | -0.10% | 2,972 |
| Dec 29, 2025 | 1,898.00 | 1,910.00 | 1,884.00 | 1,905.00 | 1,905.00 | -0.05% | 15,897 |
| Dec 26, 2025 | 1,895.00 | 1,914.00 | 1,895.00 | 1,906.00 | 1,846.00 | - | 5,344 |
| Dec 24, 2025 | 1,902.00 | 1,923.00 | 1,883.00 | 1,906.00 | 1,846.00 | 0.16% | 16,660 |
| Dec 23, 2025 | 1,911.00 | 1,927.00 | 1,887.00 | 1,903.00 | 1,843.09 | -0.42% | 10,167 |
| Dec 22, 2025 | 1,900.00 | 1,917.00 | 1,899.00 | 1,911.00 | 1,850.84 | 0.58% | 16,215 |
| Dec 19, 2025 | 1,900.00 | 1,900.00 | 1,869.00 | 1,900.00 | 1,840.19 | -0.05% | 11,641 |
| Dec 18, 2025 | 1,920.00 | 1,920.00 | 1,802.00 | 1,901.00 | 1,841.16 | -0.89% | 47,369 |
| Dec 17, 2025 | 1,912.00 | 1,932.00 | 1,911.00 | 1,918.00 | 1,857.62 | -0.62% | 14,104 |
| Dec 16, 2025 | 1,940.00 | 1,940.00 | 1,921.00 | 1,930.00 | 1,869.24 | -0.52% | 14,567 |
| Dec 15, 2025 | 1,925.00 | 1,944.00 | 1,911.00 | 1,940.00 | 1,878.93 | 0.73% | 11,757 |
| Dec 12, 2025 | 1,920.00 | 1,933.00 | 1,917.00 | 1,926.00 | 1,865.37 | -0.36% | 12,108 |
| Dec 11, 2025 | 1,949.00 | 1,950.00 | 1,919.00 | 1,933.00 | 1,872.15 | -0.87% | 31,632 |
| Dec 10, 2025 | 1,938.00 | 2,030.00 | 1,923.00 | 1,950.00 | 1,888.61 | 0.62% | 19,863 |
| Dec 9, 2025 | 1,934.00 | 1,950.00 | 1,907.00 | 1,938.00 | 1,876.99 | - | 15,399 |
| Dec 8, 2025 | 1,960.00 | 1,960.00 | 1,935.00 | 1,938.00 | 1,876.99 | -1.12% | 15,301 |
| Dec 5, 2025 | 1,949.00 | 1,969.00 | 1,925.00 | 1,960.00 | 1,898.30 | 0.51% | 21,317 |
| Dec 4, 2025 | 1,932.00 | 1,984.00 | 1,928.00 | 1,950.00 | 1,888.61 | -0.15% | 9,594 |
| Dec 3, 2025 | 1,941.00 | 1,959.00 | 1,938.00 | 1,953.00 | 1,891.52 | 0.26% | 18,264 |
| Dec 2, 2025 | 1,924.00 | 1,955.00 | 1,912.00 | 1,948.00 | 1,886.68 | 1.19% | 9,996 |
| Dec 1, 2025 | 1,917.00 | 1,949.00 | 1,911.00 | 1,925.00 | 1,864.40 | -0.57% | 11,536 |
| Nov 28, 2025 | 1,905.00 | 1,936.00 | 1,891.00 | 1,936.00 | 1,875.06 | 1.63% | 18,953 |
| Nov 27, 2025 | 1,931.00 | 1,981.00 | 1,885.00 | 1,905.00 | 1,845.03 | -1.40% | 39,270 |
| Nov 26, 2025 | 1,900.00 | 1,932.00 | 1,885.00 | 1,932.00 | 1,871.18 | 1.68% | 13,188 |
| Nov 25, 2025 | 1,878.00 | 1,914.00 | 1,878.00 | 1,900.00 | 1,840.19 | 0.16% | 17,076 |
| Nov 24, 2025 | 1,892.00 | 1,907.00 | 1,870.00 | 1,897.00 | 1,837.28 | -0.58% | 24,742 |