UST Co., Ltd. (KOSDAQ:263770)
South Korea · Delayed Price · Currency is KRW 2,190.00
-55.00 (-2.45%)
At close: Apr 29, 2026
UST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2,190.00 | 2,190.00 | 2,085.00 | 2,115.00 | 2,115.00 | -3.42% | 61,130 |
| Apr 29, 2026 | 2,220.00 | 2,220.00 | 2,145.00 | 2,190.00 | 2,190.00 | -2.45% | 114,580 |
| Apr 28, 2026 | 2,100.00 | 2,270.00 | 2,055.00 | 2,245.00 | 2,245.00 | 6.90% | 412,960 |
| 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% | 27,465 |
| 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% | 71,158 |
| Apr 10, 2026 | 2,105.00 | 2,130.00 | 2,055.00 | 2,065.00 | 2,065.00 | -1.20% | 68,398 |
| Apr 9, 2026 | 2,035.00 | 2,120.00 | 2,000.00 | 2,090.00 | 2,090.00 | 3.47% | 163,331 |
| Apr 8, 2026 | 1,995.00 | 2,030.00 | 1,978.00 | 2,020.00 | 2,020.00 | 1.25% | 35,958 |
| 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 |
| Apr 3, 2026 | 1,919.00 | 1,982.00 | 1,919.00 | 1,965.00 | 1,965.00 | 3.97% | 37,507 |
| Apr 2, 2026 | 1,929.00 | 1,938.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.02% | 11,920 |
| Apr 1, 2026 | 1,911.00 | 1,938.00 | 1,900.00 | 1,929.00 | 1,929.00 | 1.53% | 9,820 |
| Mar 31, 2026 | 1,920.00 | 1,927.00 | 1,882.00 | 1,900.00 | 1,900.00 | -1.04% | 31,952 |
| Mar 30, 2026 | 1,930.00 | 1,930.00 | 1,883.00 | 1,920.00 | 1,920.00 | -0.52% | 11,417 |
| Mar 27, 2026 | 1,916.00 | 1,938.00 | 1,864.00 | 1,930.00 | 1,930.00 | 1.79% | 38,491 |
| Mar 26, 2026 | 1,924.00 | 1,925.00 | 1,881.00 | 1,896.00 | 1,896.00 | -1.46% | 17,113 |
| Mar 25, 2026 | 1,929.00 | 1,930.00 | 1,901.00 | 1,924.00 | 1,924.00 | -0.31% | 14,954 |
| Mar 24, 2026 | 1,892.00 | 1,933.00 | 1,877.00 | 1,930.00 | 1,930.00 | 2.66% | 30,131 |
| Mar 23, 2026 | 1,980.00 | 1,980.00 | 1,880.00 | 1,880.00 | 1,880.00 | -5.05% | 44,574 |
| Mar 20, 2026 | 2,010.00 | 2,015.00 | 1,950.00 | 1,980.00 | 1,980.00 | 0.35% | 18,743 |
| Mar 19, 2026 | 2,005.00 | 2,005.00 | 1,963.00 | 1,973.00 | 1,973.00 | -1.84% | 19,762 |
| Mar 18, 2026 | 1,970.00 | 2,015.00 | 1,970.00 | 2,010.00 | 2,010.00 | 2.03% | 40,462 |
| Mar 17, 2026 | 1,966.00 | 1,983.00 | 1,958.00 | 1,970.00 | 1,970.00 | 0.20% | 25,798 |
| Mar 16, 2026 | 1,923.00 | 1,995.00 | 1,920.00 | 1,966.00 | 1,966.00 | 2.40% | 55,380 |
| Mar 13, 2026 | 1,901.00 | 1,920.00 | 1,860.00 | 1,920.00 | 1,920.00 | 1.00% | 26,259 |
| Mar 12, 2026 | 1,893.00 | 1,911.00 | 1,886.00 | 1,901.00 | 1,901.00 | 0.42% | 23,857 |
| Mar 11, 2026 | 1,921.00 | 1,921.00 | 1,851.00 | 1,893.00 | 1,893.00 | -0.05% | 36,528 |
| Mar 10, 2026 | 1,896.00 | 1,944.00 | 1,890.00 | 1,894.00 | 1,894.00 | - | 27,992 |
| Mar 9, 2026 | 1,964.00 | 1,964.00 | 1,832.00 | 1,894.00 | 1,894.00 | -4.54% | 77,710 |
| Mar 6, 2026 | 1,945.00 | 2,010.00 | 1,911.00 | 1,984.00 | 1,984.00 | 1.38% | 26,701 |
| Mar 5, 2026 | 1,863.00 | 2,035.00 | 1,863.00 | 1,957.00 | 1,957.00 | 5.05% | 29,632 |
| Mar 4, 2026 | 2,015.00 | 2,020.00 | 1,820.00 | 1,863.00 | 1,863.00 | -7.54% | 119,678 |
| Mar 3, 2026 | 2,070.00 | 2,080.00 | 2,015.00 | 2,015.00 | 2,015.00 | -4.05% | 97,033 |
| Feb 27, 2026 | 2,100.00 | 2,145.00 | 2,065.00 | 2,100.00 | 2,100.00 | -1.18% | 50,344 |
| Feb 26, 2026 | 2,175.00 | 2,185.00 | 2,100.00 | 2,125.00 | 2,125.00 | -2.52% | 64,809 |
| Feb 25, 2026 | 2,190.00 | 2,195.00 | 2,135.00 | 2,180.00 | 2,180.00 | 0.23% | 34,854 |
| Feb 24, 2026 | 2,170.00 | 2,190.00 | 2,115.00 | 2,175.00 | 2,175.00 | 0.46% | 58,386 |
| Feb 23, 2026 | 2,150.00 | 2,185.00 | 2,130.00 | 2,165.00 | 2,165.00 | 0.70% | 33,164 |
| Feb 20, 2026 | 2,170.00 | 2,235.00 | 2,145.00 | 2,150.00 | 2,150.00 | -0.69% | 41,693 |
| Feb 19, 2026 | 2,130.00 | 2,170.00 | 2,110.00 | 2,165.00 | 2,165.00 | 1.64% | 46,139 |