UST Co., Ltd. (KOSDAQ:263770)
South Korea · Delayed Price · Currency is KRW 1,570.00
0.00 (0.00%)
At close: Oct 16, 2026
UST Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,569.00 | 1,613.00 | 1,492.00 | 1,570.00 | 1,570.00 | - | 13,955 |
| Oct 15, 2026 | 1,656.00 | 1,656.00 | 1,570.00 | 1,570.00 | 1,570.00 | -6.16% | 13,062 |
| Oct 14, 2026 | 1,650.00 | 1,678.00 | 1,609.00 | 1,673.00 | 1,673.00 | 1.39% | 2,386 |
| Oct 13, 2026 | 1,699.00 | 1,699.00 | 1,608.00 | 1,650.00 | 1,650.00 | -3.00% | 13,456 |
| Oct 12, 2026 | 1,714.00 | 1,714.00 | 1,608.00 | 1,701.00 | 1,701.00 | -0.18% | 11,861 |
| Oct 8, 2026 | 1,705.00 | 1,705.00 | 1,635.00 | 1,704.00 | 1,704.00 | 0.89% | 2,188 |
| Oct 7, 2026 | 1,677.00 | 1,698.00 | 1,659.00 | 1,689.00 | 1,689.00 | 0.72% | 5,465 |
| Oct 6, 2026 | 1,711.00 | 1,731.00 | 1,666.00 | 1,677.00 | 1,677.00 | -1.35% | 18,003 |
| Oct 2, 2026 | 1,700.00 | 1,719.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.53% | 18,406 |
| Oct 1, 2026 | 1,698.00 | 1,711.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.35% | 24,938 |
| Sep 30, 2026 | 1,640.00 | 1,700.00 | 1,640.00 | 1,697.00 | 1,697.00 | 2.79% | 32,142 |
| Sep 29, 2026 | 1,650.00 | 1,654.00 | 1,615.00 | 1,651.00 | 1,651.00 | 0.06% | 4,425 |
| Sep 28, 2026 | 1,626.00 | 1,650.00 | 1,585.00 | 1,650.00 | 1,650.00 | 1.48% | 5,453 |
| 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 |