UST Co., Ltd. (KOSDAQ:263770)
South Korea · Delayed Price · Currency is KRW 1,657.00
+32.00 (1.97%)
At close: Aug 18, 2026
UST Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,628 |
| 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 | - | 14,039 |
| 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% | 34,287 |
| 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% | 24,129 |
| Jul 13, 2026 | 1,580.00 | 1,604.00 | 1,538.00 | 1,544.00 | 1,544.00 | -3.08% | 2,528 |
| Jul 10, 2026 | 1,600.00 | 1,600.00 | 1,525.00 | 1,593.00 | 1,593.00 | 3.85% | 17,607 |
| Jul 9, 2026 | 1,501.00 | 1,598.00 | 1,500.00 | 1,534.00 | 1,534.00 | 2.20% | 1,545 |
| Jul 8, 2026 | 1,557.00 | 1,621.00 | 1,500.00 | 1,501.00 | 1,501.00 | -3.60% | 12,757 |
| Jul 7, 2026 | 1,650.00 | 1,650.00 | 1,505.00 | 1,557.00 | 1,557.00 | -2.81% | 7,213 |
| Jul 6, 2026 | 1,606.00 | 1,606.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.95% | 1,272 |
| Jul 3, 2026 | 1,556.00 | 1,599.00 | 1,510.00 | 1,587.00 | 1,587.00 | 1.86% | 1,997 |
| Jul 2, 2026 | 1,650.00 | 1,650.00 | 1,543.00 | 1,558.00 | 1,558.00 | -2.63% | 3,514 |
| Jul 1, 2026 | 1,605.00 | 1,605.00 | 1,529.00 | 1,600.00 | 1,600.00 | 3.49% | 8,355 |
| Jun 30, 2026 | 1,642.00 | 1,644.00 | 1,546.00 | 1,546.00 | 1,546.00 | -2.40% | 13,049 |
| Jun 29, 2026 | 1,504.00 | 1,644.00 | 1,502.00 | 1,584.00 | 1,584.00 | 5.25% | 11,887 |
| Jun 26, 2026 | 1,600.00 | 1,669.00 | 1,402.00 | 1,505.00 | 1,505.00 | -5.82% | 107,364 |
| Jun 25, 2026 | 1,745.00 | 1,745.00 | 1,571.00 | 1,598.00 | 1,598.00 | -3.15% | 13,402 |
| Jun 24, 2026 | 1,645.00 | 1,731.00 | 1,615.00 | 1,650.00 | 1,650.00 | 0.30% | 17,369 |
| Jun 23, 2026 | 1,699.00 | 1,699.00 | 1,614.00 | 1,645.00 | 1,645.00 | -2.72% | 18,795 |
| Jun 22, 2026 | 1,750.00 | 1,750.00 | 1,671.00 | 1,691.00 | 1,691.00 | -3.37% | 33,291 |
| Jun 19, 2026 | 1,751.00 | 1,786.00 | 1,680.00 | 1,750.00 | 1,750.00 | -1.74% | 30,529 |
| 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 |