UST Co., Ltd. 263770
KRX · South Korea · Finance
KRW 1,700.00+9.00 (+0.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,700.00 | +0.53% | KRW 1,700.00 | KRW 1,719.00 | KRW 1,700.00 | 18.48K |
| 2026-10-01 | KRW 1,691.00 | -0.35% | KRW 1,698.00 | KRW 1,711.00 | KRW 1,691.00 | 24.94K |
| 2026-09-30 | KRW 1,697.00 | +2.79% | KRW 1,640.00 | KRW 1,700.00 | KRW 1,640.00 | 35.09K |
| 2026-09-29 | KRW 1,651.00 | +0.06% | KRW 1,650.00 | KRW 1,654.00 | KRW 1,615.00 | 4.65K |
| 2026-09-28 | KRW 1,650.00 | +1.48% | KRW 1,626.00 | KRW 1,650.00 | KRW 1,585.00 | 5.45K |
| 2026-09-23 | KRW 1,626.00 | -1.69% | KRW 1,650.00 | KRW 1,654.00 | KRW 1,626.00 | 4.76K |
| 2026-09-22 | KRW 1,654.00 | -0.12% | KRW 1,656.00 | KRW 1,659.00 | KRW 1,637.00 | 2.08K |
| 2026-09-21 | KRW 1,656.00 | +0.67% | KRW 1,644.00 | KRW 1,658.00 | KRW 1,629.00 | 5.77K |
| 2026-09-18 | KRW 1,645.00 | -0.18% | KRW 1,651.00 | KRW 1,651.00 | KRW 1,616.00 | 1.83K |
| 2026-09-17 | KRW 1,648.00 | 0.00% | KRW 1,627.00 | KRW 1,649.00 | KRW 1,616.00 | 4.19K |
| 2026-09-16 | KRW 1,648.00 | +1.98% | KRW 1,649.00 | KRW 1,650.00 | KRW 1,613.00 | 968 |
| 2026-09-15 | KRW 1,616.00 | -1.52% | KRW 1,641.00 | KRW 1,641.00 | KRW 1,616.00 | 2.66K |
| 2026-09-14 | KRW 1,641.00 | +0.06% | KRW 1,639.00 | KRW 1,641.00 | KRW 1,611.00 | 1.91K |
| 2026-09-11 | KRW 1,640.00 | +0.99% | KRW 1,624.00 | KRW 1,649.00 | KRW 1,550.00 | 9.52K |
| 2026-09-10 | KRW 1,624.00 | -0.92% | KRW 1,630.00 | KRW 1,639.00 | KRW 1,618.00 | 4.31K |
| 2026-09-09 | KRW 1,639.00 | -0.06% | KRW 1,620.00 | KRW 1,639.00 | KRW 1,620.00 | 1.62K |
| 2026-09-08 | KRW 1,640.00 | -0.18% | KRW 1,629.00 | KRW 1,640.00 | KRW 1,615.00 | 3.76K |
| 2026-09-07 | KRW 1,643.00 | -0.30% | KRW 1,648.00 | KRW 1,648.00 | KRW 1,629.00 | 2.66K |
| 2026-09-04 | KRW 1,648.00 | +1.79% | KRW 1,618.00 | KRW 1,649.00 | KRW 1,617.00 | 2.12K |
| 2026-09-03 | KRW 1,619.00 | -0.18% | KRW 1,622.00 | KRW 1,658.00 | KRW 1,600.00 | 8.41K |
| 2026-09-02 | KRW 1,622.00 | -0.55% | KRW 1,590.00 | KRW 1,627.00 | KRW 1,587.00 | 252 |
| 2026-09-01 | KRW 1,631.00 | -0.18% | KRW 1,610.00 | KRW 1,633.00 | KRW 1,597.00 | 2.82K |
| 2026-08-31 | KRW 1,634.00 | +1.24% | KRW 1,614.00 | KRW 1,635.00 | KRW 1,607.00 | 4.12K |
| 2026-08-28 | KRW 1,614.00 | -1.34% | KRW 1,636.00 | KRW 1,636.00 | KRW 1,595.00 | 3.35K |
| 2026-08-27 | KRW 1,636.00 | -0.24% | KRW 1,640.00 | KRW 1,640.00 | KRW 1,623.00 | 1.05K |
| 2026-08-26 | KRW 1,640.00 | -0.24% | KRW 1,643.00 | KRW 1,644.00 | KRW 1,610.00 | 1.60K |
| 2026-08-25 | KRW 1,644.00 | +4.25% | KRW 1,577.00 | KRW 1,644.00 | KRW 1,570.00 | 3.00K |
| 2026-08-24 | KRW 1,577.00 | -4.13% | KRW 1,631.00 | KRW 1,645.00 | KRW 1,565.00 | 7.80K |
| 2026-08-21 | KRW 1,645.00 | 0.00% | KRW 1,629.00 | KRW 1,645.00 | KRW 1,593.00 | 4.19K |
| 2026-08-20 | KRW 1,645.00 | -0.90% | KRW 1,630.00 | KRW 1,665.00 | KRW 1,619.00 | 2.84K |
| 2026-08-19 | KRW 1,660.00 | +0.18% | KRW 1,640.00 | KRW 1,660.00 | KRW 1,572.00 | 4.91K |
| 2026-08-18 | KRW 1,657.00 | +1.97% | KRW 1,625.00 | KRW 1,657.00 | KRW 1,624.00 | 30.18K |
| 2026-08-14 | KRW 1,625.00 | +0.87% | KRW 1,635.00 | KRW 1,635.00 | KRW 1,610.00 | 2.80K |
| 2026-08-13 | KRW 1,611.00 | -0.98% | KRW 1,630.00 | KRW 1,630.00 | KRW 1,599.00 | 8.56K |
| 2026-08-12 | KRW 1,627.00 | +0.49% | KRW 1,630.00 | KRW 1,630.00 | KRW 1,582.00 | 6.26K |
| 2026-08-11 | KRW 1,619.00 | -0.37% | KRW 1,625.00 | KRW 1,630.00 | KRW 1,586.00 | 8.30K |
| 2026-08-10 | KRW 1,625.00 | +2.52% | KRW 1,631.00 | KRW 1,631.00 | KRW 1,576.00 | 4.63K |
| 2026-08-07 | KRW 1,585.00 | +0.83% | KRW 1,577.00 | KRW 1,585.00 | KRW 1,551.00 | 4.93K |
| 2026-08-06 | KRW 1,572.00 | +1.16% | KRW 1,554.00 | KRW 1,572.00 | KRW 1,554.00 | 1.88K |
| 2026-08-05 | KRW 1,554.00 | +0.26% | KRW 1,554.00 | KRW 1,555.00 | KRW 1,528.00 | 2.91K |
| 2026-08-04 | KRW 1,550.00 | +2.99% | KRW 1,490.00 | KRW 1,554.00 | KRW 1,490.00 | 2.31K |
| 2026-08-03 | KRW 1,505.00 | +0.94% | KRW 1,433.00 | KRW 1,559.00 | KRW 1,431.00 | 3.91K |
| 2026-07-31 | KRW 1,491.00 | +6.88% | KRW 1,394.00 | KRW 1,493.00 | KRW 1,390.00 | 10.37K |
| 2026-07-30 | KRW 1,395.00 | -6.50% | KRW 1,431.00 | KRW 1,496.00 | KRW 1,344.00 | 20.99K |
| 2026-07-29 | KRW 1,492.00 | -5.09% | KRW 1,512.00 | KRW 1,552.00 | KRW 1,481.00 | 9.10K |
| 2026-07-28 | KRW 1,572.00 | 0.00% | KRW 1,559.00 | KRW 1,572.00 | KRW 1,500.00 | 14.04K |
| 2026-07-27 | KRW 1,572.00 | +1.42% | KRW 1,544.00 | KRW 1,595.00 | KRW 1,540.00 | 5.49K |
| 2026-07-24 | KRW 1,550.00 | +0.06% | KRW 1,570.00 | KRW 1,571.00 | KRW 1,511.00 | 3.52K |
| 2026-07-23 | KRW 1,549.00 | +2.45% | KRW 1,460.00 | KRW 1,550.00 | KRW 1,460.00 | 8.18K |
| 2026-07-22 | KRW 1,512.00 | +2.23% | KRW 1,465.00 | KRW 1,513.00 | KRW 1,465.00 | 1.83K |
| 2026-07-21 | KRW 1,479.00 | +0.07% | KRW 1,478.00 | KRW 1,505.00 | KRW 1,434.00 | 7.23K |
| 2026-07-20 | KRW 1,478.00 | -6.75% | KRW 1,585.00 | KRW 1,590.00 | KRW 1,467.00 | 34.79K |
| 2026-07-16 | KRW 1,585.00 | -0.13% | KRW 1,587.00 | KRW 1,650.00 | KRW 1,524.00 | 8.71K |
| 2026-07-15 | KRW 1,587.00 | +0.44% | KRW 1,567.00 | KRW 1,610.00 | KRW 1,560.00 | 8.02K |
| 2026-07-14 | KRW 1,580.00 | +2.33% | KRW 1,543.00 | KRW 1,614.00 | KRW 1,506.00 | 70.29K |
| 2026-07-13 | KRW 1,544.00 | -3.08% | KRW 1,580.00 | KRW 1,604.00 | KRW 1,538.00 | 2.53K |
| 2026-07-10 | KRW 1,593.00 | +3.85% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,525.00 | 17.61K |
| 2026-07-09 | KRW 1,534.00 | +2.20% | KRW 1,501.00 | KRW 1,598.00 | KRW 1,500.00 | 1.55K |
| 2026-07-08 | KRW 1,501.00 | -3.60% | KRW 1,557.00 | KRW 1,621.00 | KRW 1,500.00 | 12.76K |
| 2026-07-07 | KRW 1,557.00 | -2.81% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,505.00 | 7.21K |
| 2026-07-06 | KRW 1,602.00 | +0.95% | KRW 1,606.00 | KRW 1,606.00 | KRW 1,602.00 | 1.27K |
| 2026-07-03 | KRW 1,587.00 | +1.86% | KRW 1,556.00 | KRW 1,599.00 | KRW 1,510.00 | 2.00K |
| 2026-07-02 | KRW 1,558.00 | -2.63% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,543.00 | 3.54K |
| 2026-07-01 | KRW 1,600.00 | +3.49% | KRW 1,605.00 | KRW 1,605.00 | KRW 1,529.00 | 8.42K |
| 2026-06-30 | KRW 1,546.00 | -2.40% | KRW 1,642.00 | KRW 1,644.00 | KRW 1,546.00 | 13.05K |
| 2026-06-29 | KRW 1,584.00 | +5.25% | KRW 1,504.00 | KRW 1,644.00 | KRW 1,502.00 | 11.89K |
| 2026-06-26 | KRW 1,505.00 | -5.82% | KRW 1,600.00 | KRW 1,669.00 | KRW 1,402.00 | 107.50K |
| 2026-06-25 | KRW 1,598.00 | -3.15% | KRW 1,745.00 | KRW 1,745.00 | KRW 1,571.00 | 13.40K |
| 2026-06-24 | KRW 1,650.00 | +0.30% | KRW 1,645.00 | KRW 1,731.00 | KRW 1,615.00 | 17.37K |
| 2026-06-23 | KRW 1,645.00 | -2.72% | KRW 1,699.00 | KRW 1,699.00 | KRW 1,614.00 | 19.73K |
| 2026-06-22 | KRW 1,691.00 | -3.37% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,671.00 | 33.29K |
| 2026-06-19 | KRW 1,750.00 | -1.74% | KRW 1,751.00 | KRW 1,786.00 | KRW 1,680.00 | 30.54K |
| 2026-06-18 | KRW 1,781.00 | -1.38% | KRW 1,821.00 | KRW 1,821.00 | KRW 1,751.00 | 19.17K |
| 2026-06-17 | KRW 1,806.00 | -0.33% | KRW 1,810.00 | KRW 1,870.00 | KRW 1,795.00 | 20.99K |
| 2026-06-16 | KRW 1,812.00 | +3.72% | KRW 1,820.00 | KRW 1,821.00 | KRW 1,754.00 | 33.37K |
| 2026-06-15 | KRW 1,747.00 | +0.40% | KRW 1,787.00 | KRW 1,787.00 | KRW 1,726.00 | 10.81K |
| 2026-06-12 | KRW 1,740.00 | +3.39% | KRW 1,686.00 | KRW 1,773.00 | KRW 1,686.00 | 23.65K |
| 2026-06-11 | KRW 1,683.00 | -0.65% | KRW 1,694.00 | KRW 1,705.00 | KRW 1,635.00 | 19.34K |
| 2026-06-10 | KRW 1,694.00 | +1.32% | KRW 1,673.00 | KRW 1,778.00 | KRW 1,665.00 | 25.09K |
| 2026-06-09 | KRW 1,672.00 | +1.15% | KRW 1,653.00 | KRW 1,714.00 | KRW 1,637.00 | 32.13K |
| 2026-06-08 | KRW 1,653.00 | -2.76% | KRW 1,691.00 | KRW 1,708.00 | KRW 1,645.00 | 17.79K |
| 2026-06-05 | KRW 1,700.00 | -2.52% | KRW 1,740.00 | KRW 1,740.00 | KRW 1,698.00 | 17.95K |
| 2026-06-04 | KRW 1,744.00 | -0.91% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,706.00 | 13.81K |
| 2026-06-02 | KRW 1,760.00 | +1.68% | KRW 1,717.00 | KRW 1,810.00 | KRW 1,693.00 | 23.58K |
| 2026-06-01 | KRW 1,731.00 | -3.83% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,730.00 | 47.73K |
| 2026-05-29 | KRW 1,800.00 | -2.12% | KRW 1,842.00 | KRW 1,842.00 | KRW 1,770.00 | 23.80K |
| 2026-05-28 | KRW 1,839.00 | -0.54% | KRW 1,849.00 | KRW 1,881.00 | KRW 1,806.00 | 26.10K |
| 2026-05-27 | KRW 1,849.00 | -2.79% | KRW 1,886.00 | KRW 1,903.00 | KRW 1,849.00 | 29.89K |
| 2026-05-26 | KRW 1,902.00 | -1.76% | KRW 1,936.00 | KRW 1,982.00 | KRW 1,901.00 | 12.69K |
| 2026-05-22 | KRW 1,936.00 | -1.38% | KRW 1,963.00 | KRW 1,974.00 | KRW 1,911.00 | 13.57K |