UST Co., Ltd. (KOSDAQ:263770)
South Korea · Delayed Price · Currency is KRW 1,885.00
-46.00 (-2.38%)
At close: May 20, 2026
UST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,919.00 | 1,982.00 | 1,919.00 | 1,965.00 | 1,965.00 | 3.97% | 37,508 |
| 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% | 38,499 |
| Mar 26, 2026 | 1,924.00 | 1,925.00 | 1,881.00 | 1,896.00 | 1,896.00 | -1.46% | 17,132 |
| 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% | 40,463 |
| 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% | 44,159 |
| 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 |