UST Co., Ltd. (KOSDAQ:263770)
South Korea · Delayed Price · Currency is KRW 1,626.00
-28.00 (-1.69%)
At close: Sep 23, 2026
UST Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,650.00 | 1,654.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.69% | 4,761 |
| Sep 22, 2026 | 1,656.00 | 1,659.00 | 1,637.00 | 1,654.00 | 1,654.00 | -0.12% | 2,076 |
| Sep 21, 2026 | 1,644.00 | 1,658.00 | 1,629.00 | 1,656.00 | 1,656.00 | 0.67% | 5,765 |
| Sep 18, 2026 | 1,651.00 | 1,651.00 | 1,616.00 | 1,645.00 | 1,645.00 | -0.18% | 905 |
| Sep 17, 2026 | 1,627.00 | 1,649.00 | 1,616.00 | 1,648.00 | 1,648.00 | - | 4,121 |
| Sep 16, 2026 | 1,649.00 | 1,650.00 | 1,613.00 | 1,648.00 | 1,648.00 | 1.98% | 967 |
| Sep 15, 2026 | 1,641.00 | 1,641.00 | 1,616.00 | 1,616.00 | 1,616.00 | -1.52% | 2,143 |
| Sep 14, 2026 | 1,639.00 | 1,641.00 | 1,611.00 | 1,641.00 | 1,641.00 | 0.06% | 1,902 |
| Sep 11, 2026 | 1,624.00 | 1,649.00 | 1,550.00 | 1,640.00 | 1,640.00 | 0.99% | 9,518 |
| Sep 10, 2026 | 1,630.00 | 1,639.00 | 1,618.00 | 1,624.00 | 1,624.00 | -0.92% | 4,305 |
| Sep 9, 2026 | 1,620.00 | 1,639.00 | 1,620.00 | 1,639.00 | 1,639.00 | -0.06% | 1,616 |
| Sep 8, 2026 | 1,629.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,640.00 | -0.18% | 3,764 |
| Sep 7, 2026 | 1,648.00 | 1,648.00 | 1,629.00 | 1,643.00 | 1,643.00 | -0.30% | 2,663 |
| Sep 4, 2026 | 1,618.00 | 1,649.00 | 1,617.00 | 1,648.00 | 1,648.00 | 1.79% | 2,115 |
| Sep 3, 2026 | 1,622.00 | 1,658.00 | 1,600.00 | 1,619.00 | 1,619.00 | -0.18% | 8,408 |
| Sep 2, 2026 | 1,590.00 | 1,627.00 | 1,587.00 | 1,622.00 | 1,622.00 | -0.55% | 252 |
| Sep 1, 2026 | 1,610.00 | 1,633.00 | 1,597.00 | 1,631.00 | 1,631.00 | -0.18% | 2,821 |
| Aug 31, 2026 | 1,614.00 | 1,635.00 | 1,607.00 | 1,634.00 | 1,634.00 | 1.24% | 4,116 |
| Aug 28, 2026 | 1,636.00 | 1,636.00 | 1,595.00 | 1,614.00 | 1,614.00 | -1.34% | 3,347 |
| Aug 27, 2026 | 1,640.00 | 1,640.00 | 1,623.00 | 1,636.00 | 1,636.00 | -0.24% | 1,045 |
| Aug 26, 2026 | 1,643.00 | 1,644.00 | 1,610.00 | 1,640.00 | 1,640.00 | -0.24% | 1,598 |
| Aug 25, 2026 | 1,577.00 | 1,644.00 | 1,570.00 | 1,644.00 | 1,644.00 | 4.25% | 3,001 |
| Aug 24, 2026 | 1,631.00 | 1,645.00 | 1,565.00 | 1,577.00 | 1,577.00 | -4.13% | 7,799 |
| Aug 21, 2026 | 1,629.00 | 1,645.00 | 1,593.00 | 1,645.00 | 1,645.00 | - | 4,185 |
| Aug 20, 2026 | 1,630.00 | 1,665.00 | 1,619.00 | 1,645.00 | 1,645.00 | -0.90% | 2,836 |
| Aug 19, 2026 | 1,640.00 | 1,660.00 | 1,572.00 | 1,660.00 | 1,660.00 | 0.18% | 4,905 |
| Aug 18, 2026 | 1,625.00 | 1,657.00 | 1,624.00 | 1,657.00 | 1,657.00 | 1.97% | 30,181 |
| Aug 14, 2026 | 1,635.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.87% | 2,798 |
| Aug 13, 2026 | 1,630.00 | 1,630.00 | 1,599.00 | 1,611.00 | 1,611.00 | -0.98% | 8,558 |
| Aug 12, 2026 | 1,630.00 | 1,630.00 | 1,582.00 | 1,627.00 | 1,627.00 | 0.49% | 6,255 |
| Aug 11, 2026 | 1,625.00 | 1,630.00 | 1,586.00 | 1,619.00 | 1,619.00 | -0.37% | 8,303 |
| Aug 10, 2026 | 1,631.00 | 1,631.00 | 1,576.00 | 1,625.00 | 1,625.00 | 2.52% | 4,629 |
| Aug 7, 2026 | 1,577.00 | 1,585.00 | 1,551.00 | 1,585.00 | 1,585.00 | 0.83% | 4,928 |
| Aug 6, 2026 | 1,554.00 | 1,572.00 | 1,554.00 | 1,572.00 | 1,572.00 | 1.16% | 1,882 |
| Aug 5, 2026 | 1,554.00 | 1,555.00 | 1,528.00 | 1,554.00 | 1,554.00 | 0.26% | 2,913 |
| Aug 4, 2026 | 1,490.00 | 1,554.00 | 1,490.00 | 1,550.00 | 1,550.00 | 2.99% | 2,312 |
| Aug 3, 2026 | 1,433.00 | 1,559.00 | 1,431.00 | 1,505.00 | 1,505.00 | 0.94% | 3,909 |
| Jul 31, 2026 | 1,394.00 | 1,493.00 | 1,390.00 | 1,491.00 | 1,491.00 | 6.88% | 10,367 |
| Jul 30, 2026 | 1,431.00 | 1,496.00 | 1,344.00 | 1,395.00 | 1,395.00 | -6.50% | 20,989 |
| Jul 29, 2026 | 1,512.00 | 1,552.00 | 1,481.00 | 1,492.00 | 1,492.00 | -5.09% | 9,098 |
| Jul 28, 2026 | 1,559.00 | 1,572.00 | 1,500.00 | 1,572.00 | 1,572.00 | - | 14,040 |
| Jul 27, 2026 | 1,544.00 | 1,595.00 | 1,540.00 | 1,572.00 | 1,572.00 | 1.42% | 5,492 |
| Jul 24, 2026 | 1,570.00 | 1,571.00 | 1,511.00 | 1,550.00 | 1,550.00 | 0.06% | 3,524 |
| Jul 23, 2026 | 1,460.00 | 1,550.00 | 1,460.00 | 1,549.00 | 1,549.00 | 2.45% | 8,182 |
| Jul 22, 2026 | 1,465.00 | 1,513.00 | 1,465.00 | 1,512.00 | 1,512.00 | 2.23% | 1,831 |
| Jul 21, 2026 | 1,478.00 | 1,505.00 | 1,434.00 | 1,479.00 | 1,479.00 | 0.07% | 7,229 |
| Jul 20, 2026 | 1,585.00 | 1,590.00 | 1,467.00 | 1,478.00 | 1,478.00 | -6.75% | 34,788 |
| Jul 16, 2026 | 1,587.00 | 1,650.00 | 1,524.00 | 1,585.00 | 1,585.00 | -0.13% | 8,711 |
| Jul 15, 2026 | 1,567.00 | 1,610.00 | 1,560.00 | 1,587.00 | 1,587.00 | 0.44% | 8,022 |
| Jul 14, 2026 | 1,543.00 | 1,614.00 | 1,506.00 | 1,580.00 | 1,580.00 | 2.33% | 70,289 |