UST Co., Ltd. (KOSDAQ:263770)
South Korea
· Delayed Price · Currency is KRW 1,960.00
+10.00 (0.51%)
At close: Dec 5, 2025
UST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,949.00 | 1,969.00 | 1,925.00 | 1,960.00 | 1,960.00 | 0.51% | 21,317 |
| Dec 4, 2025 | 1,932.00 | 1,984.00 | 1,928.00 | 1,950.00 | 1,950.00 | -0.15% | 9,594 |
| Dec 3, 2025 | 1,941.00 | 1,959.00 | 1,938.00 | 1,953.00 | 1,953.00 | 0.26% | 18,264 |
| Dec 2, 2025 | 1,924.00 | 1,955.00 | 1,912.00 | 1,948.00 | 1,948.00 | 1.19% | 9,996 |
| Dec 1, 2025 | 1,917.00 | 1,949.00 | 1,911.00 | 1,925.00 | 1,925.00 | -0.57% | 11,536 |
| Nov 28, 2025 | 1,905.00 | 1,936.00 | 1,891.00 | 1,936.00 | 1,936.00 | 1.63% | 18,953 |
| Nov 27, 2025 | 1,931.00 | 1,981.00 | 1,885.00 | 1,905.00 | 1,905.00 | -1.40% | 39,270 |
| Nov 26, 2025 | 1,900.00 | 1,932.00 | 1,885.00 | 1,932.00 | 1,932.00 | 1.68% | 13,188 |
| Nov 25, 2025 | 1,878.00 | 1,914.00 | 1,878.00 | 1,900.00 | 1,900.00 | 0.16% | 17,076 |
| Nov 24, 2025 | 1,892.00 | 1,907.00 | 1,870.00 | 1,897.00 | 1,897.00 | -0.58% | 24,742 |
| Nov 21, 2025 | 1,871.00 | 1,942.00 | 1,871.00 | 1,908.00 | 1,908.00 | -1.09% | 21,136 |
| Nov 20, 2025 | 1,975.00 | 1,975.00 | 1,929.00 | 1,929.00 | 1,929.00 | -2.33% | 33,299 |
| Nov 19, 2025 | 1,891.00 | 2,050.00 | 1,870.00 | 1,975.00 | 1,975.00 | 4.44% | 167,760 |
| Nov 18, 2025 | 1,936.00 | 1,944.00 | 1,891.00 | 1,891.00 | 1,891.00 | -2.32% | 57,374 |
| Nov 17, 2025 | 1,938.00 | 1,958.00 | 1,934.00 | 1,936.00 | 1,936.00 | -1.07% | 49,814 |
| Nov 14, 2025 | 1,987.00 | 1,987.00 | 1,941.00 | 1,957.00 | 1,957.00 | -1.66% | 135,362 |
| Nov 13, 2025 | 1,997.00 | 2,055.00 | 1,987.00 | 1,990.00 | 1,990.00 | -1.49% | 157,779 |
| Nov 12, 2025 | 1,898.00 | 2,370.00 | 1,898.00 | 2,020.00 | 2,020.00 | 6.43% | 3,064,153 |
| Nov 11, 2025 | 1,913.00 | 1,930.00 | 1,893.00 | 1,898.00 | 1,898.00 | 0.21% | 5,033 |
| Nov 10, 2025 | 1,885.00 | 1,907.00 | 1,867.00 | 1,894.00 | 1,894.00 | 0.48% | 40,515 |
| Nov 7, 2025 | 1,948.00 | 1,948.00 | 1,865.00 | 1,885.00 | 1,885.00 | -1.57% | 13,608 |
| Nov 6, 2025 | 1,880.00 | 1,922.00 | 1,880.00 | 1,915.00 | 1,915.00 | 0.74% | 16,242 |
| Nov 5, 2025 | 1,950.00 | 1,950.00 | 1,884.00 | 1,901.00 | 1,901.00 | -2.26% | 23,948 |
| Nov 4, 2025 | 1,974.00 | 1,974.00 | 1,933.00 | 1,945.00 | 1,945.00 | -1.27% | 30,057 |
| Nov 3, 2025 | 1,976.00 | 1,985.00 | 1,969.00 | 1,970.00 | 1,970.00 | -0.81% | 24,860 |
| Oct 31, 2025 | 2,000.00 | 2,000.00 | 1,967.00 | 1,986.00 | 1,986.00 | 0.30% | 11,131 |
| Oct 30, 2025 | 2,075.00 | 2,075.00 | 1,971.00 | 1,980.00 | 1,980.00 | -1.74% | 23,809 |
| Oct 29, 2025 | 2,055.00 | 2,080.00 | 1,997.00 | 2,015.00 | 2,015.00 | -0.25% | 29,803 |
| Oct 28, 2025 | 2,050.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | -1.46% | 11,047 |
| Oct 27, 2025 | 2,045.00 | 2,070.00 | 2,010.00 | 2,050.00 | 2,050.00 | 0.24% | 22,992 |
| Oct 24, 2025 | 2,015.00 | 2,060.00 | 2,005.00 | 2,045.00 | 2,045.00 | 1.49% | 15,988 |
| Oct 23, 2025 | 2,020.00 | 2,060.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.98% | 18,925 |
| Oct 22, 2025 | 2,030.00 | 2,035.00 | 1,982.00 | 2,035.00 | 2,035.00 | 2.73% | 36,231 |
| Oct 21, 2025 | 1,981.00 | 2,035.00 | 1,978.00 | 1,981.00 | 1,981.00 | - | 19,572 |
| Oct 20, 2025 | 1,984.00 | 1,997.00 | 1,980.00 | 1,981.00 | 1,981.00 | -0.50% | 13,901 |
| Oct 17, 2025 | 2,040.00 | 2,045.00 | 1,987.00 | 1,991.00 | 1,991.00 | -1.19% | 26,454 |
| Oct 16, 2025 | 2,015.00 | 2,095.00 | 1,994.00 | 2,015.00 | 2,015.00 | - | 31,594 |
| Oct 15, 2025 | 2,015.00 | 2,015.00 | 1,985.00 | 2,015.00 | 2,015.00 | 1.46% | 15,968 |
| Oct 14, 2025 | 1,992.00 | 2,035.00 | 1,984.00 | 1,986.00 | 1,986.00 | -0.30% | 26,498 |
| Oct 13, 2025 | 2,040.00 | 2,055.00 | 1,964.00 | 1,992.00 | 1,992.00 | -1.63% | 24,304 |
| Oct 10, 2025 | 2,080.00 | 2,105.00 | 2,020.00 | 2,025.00 | 2,025.00 | -2.64% | 22,570 |
| Oct 2, 2025 | 2,085.00 | 2,090.00 | 2,050.00 | 2,080.00 | 2,080.00 | -0.24% | 20,633 |
| Oct 1, 2025 | 2,125.00 | 2,125.00 | 2,075.00 | 2,085.00 | 2,085.00 | -1.18% | 14,673 |
| Sep 30, 2025 | 2,070.00 | 2,110.00 | 2,070.00 | 2,110.00 | 2,110.00 | 1.20% | 6,732 |
| Sep 29, 2025 | 2,125.00 | 2,170.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.24% | 12,246 |
| Sep 26, 2025 | 2,140.00 | 2,140.00 | 2,070.00 | 2,090.00 | 2,090.00 | -2.34% | 18,990 |
| Sep 25, 2025 | 2,120.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 0.94% | 21,534 |
| Sep 24, 2025 | 2,100.00 | 2,125.00 | 2,060.00 | 2,120.00 | 2,120.00 | -0.24% | 27,973 |
| Sep 23, 2025 | 2,120.00 | 2,185.00 | 2,080.00 | 2,125.00 | 2,125.00 | 0.24% | 47,223 |
| Sep 22, 2025 | 2,125.00 | 2,145.00 | 2,080.00 | 2,120.00 | 2,120.00 | -0.24% | 11,899 |