UST Co., Ltd. (KOSDAQ:263770)
South Korea · Delayed Price · Currency is KRW 1,781.00
-25.00 (-1.38%)
At close: Jun 18, 2026
UST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,821.00 | 1,821.00 | 1,751.00 | 1,781.00 | 1,781.00 | -1.38% | 19,169 |
| Jun 17, 2026 | 1,810.00 | 1,870.00 | 1,795.00 | 1,806.00 | 1,806.00 | -0.33% | 20,986 |
| Jun 16, 2026 | 1,820.00 | 1,821.00 | 1,754.00 | 1,812.00 | 1,812.00 | 3.72% | 33,367 |
| Jun 15, 2026 | 1,787.00 | 1,787.00 | 1,726.00 | 1,747.00 | 1,747.00 | 0.40% | 10,812 |
| Jun 12, 2026 | 1,686.00 | 1,773.00 | 1,686.00 | 1,740.00 | 1,740.00 | 3.39% | 23,650 |
| Jun 11, 2026 | 1,694.00 | 1,705.00 | 1,635.00 | 1,683.00 | 1,683.00 | -0.65% | 19,335 |
| Jun 10, 2026 | 1,673.00 | 1,778.00 | 1,665.00 | 1,694.00 | 1,694.00 | 1.32% | 25,085 |
| Jun 9, 2026 | 1,653.00 | 1,714.00 | 1,637.00 | 1,672.00 | 1,672.00 | 1.15% | 32,131 |
| Jun 8, 2026 | 1,691.00 | 1,708.00 | 1,645.00 | 1,653.00 | 1,653.00 | -2.76% | 17,785 |
| Jun 5, 2026 | 1,740.00 | 1,740.00 | 1,698.00 | 1,700.00 | 1,700.00 | -2.52% | 17,950 |
| Jun 4, 2026 | 1,800.00 | 1,800.00 | 1,706.00 | 1,744.00 | 1,744.00 | -0.91% | 13,813 |
| Jun 2, 2026 | 1,717.00 | 1,810.00 | 1,693.00 | 1,760.00 | 1,760.00 | 1.68% | 23,584 |
| Jun 1, 2026 | 1,800.00 | 1,800.00 | 1,730.00 | 1,731.00 | 1,731.00 | -3.83% | 47,728 |
| May 29, 2026 | 1,842.00 | 1,842.00 | 1,770.00 | 1,800.00 | 1,800.00 | -2.12% | 23,475 |
| May 28, 2026 | 1,849.00 | 1,881.00 | 1,806.00 | 1,839.00 | 1,839.00 | -0.54% | 26,104 |
| May 27, 2026 | 1,886.00 | 1,903.00 | 1,849.00 | 1,849.00 | 1,849.00 | -2.79% | 29,878 |
| May 26, 2026 | 1,936.00 | 1,982.00 | 1,901.00 | 1,902.00 | 1,902.00 | -1.76% | 12,686 |
| May 22, 2026 | 1,963.00 | 1,974.00 | 1,911.00 | 1,936.00 | 1,936.00 | -1.38% | 13,566 |
| May 21, 2026 | 1,885.00 | 1,977.00 | 1,885.00 | 1,963.00 | 1,963.00 | 4.14% | 42,679 |
| May 20, 2026 | 1,990.00 | 1,990.00 | 1,885.00 | 1,885.00 | 1,885.00 | -2.38% | 24,765 |
| May 19, 2026 | 1,982.00 | 1,982.00 | 1,910.00 | 1,931.00 | 1,931.00 | -1.53% | 23,354 |
| May 18, 2026 | 1,925.00 | 1,975.00 | 1,891.00 | 1,961.00 | 1,961.00 | -0.41% | 27,372 |
| May 15, 2026 | 1,978.00 | 1,978.00 | 1,921.00 | 1,969.00 | 1,969.00 | -0.40% | 19,791 |
| May 14, 2026 | 1,961.00 | 1,999.00 | 1,906.00 | 1,977.00 | 1,977.00 | 0.66% | 35,231 |
| May 13, 2026 | 1,945.00 | 1,980.00 | 1,945.00 | 1,964.00 | 1,964.00 | - | 19,274 |
| May 12, 2026 | 1,998.00 | 1,998.00 | 1,913.00 | 1,964.00 | 1,964.00 | -1.70% | 58,315 |
| May 11, 2026 | 2,055.00 | 2,055.00 | 1,950.00 | 1,998.00 | 1,998.00 | -2.30% | 51,153 |
| May 8, 2026 | 2,085.00 | 2,090.00 | 2,035.00 | 2,045.00 | 2,045.00 | -1.21% | 29,579 |
| May 7, 2026 | 2,045.00 | 2,075.00 | 2,025.00 | 2,070.00 | 2,070.00 | 0.73% | 52,620 |
| May 6, 2026 | 2,100.00 | 2,110.00 | 2,045.00 | 2,055.00 | 2,055.00 | -3.07% | 61,808 |
| May 4, 2026 | 2,120.00 | 2,135.00 | 2,100.00 | 2,120.00 | 2,120.00 | 0.24% | 27,489 |
| Apr 30, 2026 | 2,190.00 | 2,190.00 | 2,085.00 | 2,115.00 | 2,115.00 | -3.42% | 61,244 |
| Apr 29, 2026 | 2,220.00 | 2,220.00 | 2,145.00 | 2,190.00 | 2,190.00 | -2.45% | 114,707 |
| Apr 28, 2026 | 2,100.00 | 2,270.00 | 2,055.00 | 2,245.00 | 2,245.00 | 6.90% | 417,030 |
| Apr 27, 2026 | 2,090.00 | 2,105.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.48% | 50,539 |
| Apr 24, 2026 | 2,055.00 | 2,110.00 | 2,010.00 | 2,090.00 | 2,090.00 | 2.20% | 38,536 |
| Apr 23, 2026 | 2,095.00 | 2,105.00 | 2,040.00 | 2,045.00 | 2,045.00 | -2.15% | 31,049 |
| Apr 22, 2026 | 2,105.00 | 2,105.00 | 2,050.00 | 2,090.00 | 2,090.00 | -0.71% | 17,577 |
| Apr 21, 2026 | 2,090.00 | 2,110.00 | 2,060.00 | 2,105.00 | 2,105.00 | 0.72% | 25,690 |
| Apr 20, 2026 | 2,125.00 | 2,135.00 | 2,070.00 | 2,090.00 | 2,090.00 | -1.65% | 22,666 |
| Apr 17, 2026 | 2,085.00 | 2,135.00 | 2,060.00 | 2,125.00 | 2,125.00 | 0.95% | 28,354 |
| Apr 16, 2026 | 2,090.00 | 2,115.00 | 2,075.00 | 2,105.00 | 2,105.00 | 1.20% | 27,515 |
| Apr 15, 2026 | 2,090.00 | 2,090.00 | 2,035.00 | 2,080.00 | 2,080.00 | 1.22% | 23,725 |
| Apr 14, 2026 | 2,020.00 | 2,065.00 | 1,995.00 | 2,055.00 | 2,055.00 | 1.73% | 64,625 |
| Apr 13, 2026 | 2,070.00 | 2,090.00 | 1,985.00 | 2,020.00 | 2,020.00 | -2.18% | 71,495 |
| Apr 10, 2026 | 2,105.00 | 2,130.00 | 2,055.00 | 2,065.00 | 2,065.00 | -1.20% | 69,060 |
| Apr 9, 2026 | 2,035.00 | 2,120.00 | 2,000.00 | 2,090.00 | 2,090.00 | 3.47% | 163,476 |
| Apr 8, 2026 | 1,995.00 | 2,030.00 | 1,978.00 | 2,020.00 | 2,020.00 | 1.25% | 36,028 |
| Apr 7, 2026 | 2,000.00 | 2,030.00 | 1,994.00 | 1,995.00 | 1,995.00 | -0.25% | 32,147 |
| Apr 6, 2026 | 1,965.00 | 2,025.00 | 1,964.00 | 2,000.00 | 2,000.00 | 1.78% | 30,097 |