Skip to main content
logo
UST Co., Ltd. (KOSDAQ:263770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,125.00
+25.00 (1.19%)
At close: Sep 19, 2025

UST Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,100.002,150.002,100.002,125.002,125.001.19%10,768
Sep 18, 20252,095.002,155.002,095.002,100.002,100.001.45%16,515
Sep 17, 20252,105.002,125.002,070.002,070.002,070.00-2.82%25,597
Sep 16, 20252,155.002,180.002,100.002,130.002,130.00-1.16%52,969
Sep 15, 20252,180.002,210.002,125.002,155.002,155.00-1.15%33,629
Sep 12, 20252,180.002,215.002,125.002,180.002,180.00-37,590
Sep 11, 20252,220.002,225.002,180.002,180.002,180.00-2.02%32,615
Sep 10, 20252,145.002,240.002,145.002,225.002,225.003.01%67,580
Sep 9, 20252,205.002,220.002,135.002,160.002,160.00-2.04%48,448
Sep 8, 20252,040.002,215.002,035.002,205.002,205.007.82%161,247
Sep 5, 20252,115.002,115.002,040.002,045.002,045.00-2.62%11,987
Sep 4, 20252,055.002,115.002,035.002,100.002,100.001.69%22,796
Sep 3, 20252,065.002,070.002,005.002,065.002,065.00-29,081
Sep 2, 20252,140.002,140.002,060.002,065.002,065.00-2.82%24,300
Sep 1, 20252,085.002,160.002,085.002,125.002,125.001.92%36,481
Aug 29, 20252,105.002,120.002,040.002,085.002,085.00-1.18%79,153
Aug 28, 20252,170.002,180.002,015.002,110.002,110.00-2.54%71,115
Aug 27, 20252,200.002,210.002,120.002,165.002,165.00-1.59%37,258
Aug 26, 20252,285.002,295.002,165.002,200.002,200.00-1.35%68,169
Aug 25, 20252,200.002,250.002,190.002,230.002,230.001.83%59,846
Aug 22, 20252,190.002,205.002,140.002,190.002,190.002.82%44,516
Aug 21, 20252,135.002,150.002,105.002,130.002,130.000.47%45,982
Aug 20, 20252,160.002,185.002,095.002,120.002,120.00-4.50%93,217
Aug 19, 20252,240.002,245.002,200.002,220.002,220.00-0.89%42,331
Aug 18, 20252,310.002,310.002,220.002,240.002,240.00-3.45%52,536
Aug 14, 20252,340.002,340.002,275.002,320.002,320.000.87%26,124
Aug 13, 20252,335.002,335.002,260.002,300.002,300.00-0.43%49,427
Aug 12, 20252,370.002,370.002,295.002,310.002,310.00-2.53%85,070
Aug 11, 20252,300.002,370.002,235.002,370.002,370.002.38%111,830
Aug 8, 20252,265.002,440.002,260.002,315.002,315.002.21%287,221
Aug 7, 20252,285.002,285.002,220.002,265.002,265.001.34%80,478
Aug 6, 20252,225.002,240.002,190.002,235.002,235.00-0.89%74,505
Aug 5, 20252,275.002,285.002,200.002,255.002,255.001.12%120,701
Aug 4, 20252,215.002,300.002,190.002,230.002,230.00-151,400
Aug 1, 20252,310.002,350.002,210.002,230.002,230.00-4.70%178,416
Jul 31, 20252,450.002,465.002,275.002,340.002,340.00-7.87%490,083
Jul 30, 20252,645.002,800.002,435.002,540.002,540.00-3.42%1,319,504
Jul 29, 20253,055.003,055.002,560.002,630.002,630.00-3.31%3,827,019
Jul 28, 20252,115.002,720.002,080.002,720.002,720.0029.83%2,435,047
Jul 25, 20252,075.002,120.002,065.002,095.002,095.000.96%8,644
Jul 24, 20252,115.002,125.002,075.002,075.002,075.00-1.43%6,975
Jul 23, 20252,060.002,115.002,060.002,105.002,105.002.18%18,244
Jul 22, 20252,100.002,120.002,055.002,060.002,060.00-1.90%22,971
Jul 21, 20252,120.002,145.002,080.002,100.002,100.00-0.94%11,437
Jul 18, 20252,105.002,130.002,090.002,120.002,120.000.71%11,055
Jul 17, 20252,070.002,130.002,070.002,105.002,105.001.69%23,961
Jul 16, 20252,100.002,100.002,065.002,070.002,070.00-1.43%11,313
Jul 15, 20252,090.002,100.002,070.002,100.002,100.000.48%7,564
Jul 14, 20252,050.002,090.002,040.002,090.002,090.001.70%15,433
Jul 11, 20252,060.002,075.002,030.002,055.002,055.00-0.24%13,866