Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea
· Delayed Price · Currency is KRW 649.00
-41.00 (-5.94%)
At close: Mar 9, 2026
Udmtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 640.00 | 719.00 | 635.00 | 690.00 | 690.00 | 5.83% | 1,473,979 |
| Mar 5, 2026 | 612.00 | 705.00 | 612.00 | 652.00 | 652.00 | 10.88% | 1,331,366 |
| Mar 4, 2026 | 667.00 | 667.00 | 559.00 | 588.00 | 588.00 | -12.89% | 1,569,732 |
| Mar 3, 2026 | 729.00 | 744.00 | 675.00 | 675.00 | 675.00 | -10.95% | 1,398,668 |
| Feb 27, 2026 | 801.00 | 801.00 | 755.00 | 758.00 | 758.00 | -5.01% | 924,975 |
| Feb 26, 2026 | 852.00 | 859.00 | 782.00 | 798.00 | 798.00 | -7.75% | 1,681,926 |
| Feb 25, 2026 | 864.00 | 932.00 | 824.00 | 865.00 | 865.00 | 0.46% | 2,585,846 |
| Feb 24, 2026 | 850.00 | 910.00 | 826.00 | 861.00 | 861.00 | 2.50% | 1,518,602 |
| Feb 23, 2026 | 914.00 | 915.00 | 836.00 | 840.00 | 840.00 | -8.10% | 1,365,748 |
| Feb 20, 2026 | 928.00 | 928.00 | 885.00 | 914.00 | 914.00 | 0.88% | 852,760 |
| Feb 19, 2026 | 915.00 | 946.00 | 875.00 | 906.00 | 906.00 | 2.84% | 2,201,907 |
| Feb 13, 2026 | 929.00 | 936.00 | 848.00 | 881.00 | 881.00 | -7.17% | 2,980,426 |
| Feb 12, 2026 | 1,005.00 | 1,024.00 | 945.00 | 949.00 | 949.00 | -7.86% | 2,655,984 |
| Feb 11, 2026 | 1,064.00 | 1,111.00 | 1,004.00 | 1,030.00 | 1,030.00 | -3.20% | 2,651,621 |
| Feb 10, 2026 | 1,134.00 | 1,218.00 | 1,030.00 | 1,064.00 | 1,064.00 | -5.84% | 4,289,867 |
| Feb 9, 2026 | 1,193.00 | 1,253.00 | 1,085.00 | 1,130.00 | 1,130.00 | -1.99% | 6,912,377 |
| Feb 6, 2026 | 1,370.00 | 1,370.00 | 1,116.00 | 1,153.00 | 1,153.00 | -15.84% | 8,644,155 |
| Feb 5, 2026 | 1,450.00 | 1,767.00 | 1,178.00 | 1,370.00 | 1,370.00 | -2.28% | 44,832,251 |
| Feb 4, 2026 | 1,232.00 | 1,402.00 | 1,232.00 | 1,402.00 | 1,402.00 | 29.94% | 6,776,420 |
| Feb 3, 2026 | 850.00 | 1,079.00 | 770.00 | 1,079.00 | 1,079.00 | 30.00% | 22,459,170 |
| Feb 2, 2026 | 890.00 | 890.00 | 830.00 | 830.00 | 830.00 | -6.74% | 1,598,936 |
| Jan 30, 2026 | 890.00 | 890.00 | 876.00 | 890.00 | 890.00 | 0.45% | 1,376,886 |
| Jan 29, 2026 | 912.00 | 912.00 | 873.00 | 886.00 | 886.00 | -8.75% | 3,159,427 |
| Jan 28, 2026 | 874.00 | 1,074.00 | 873.00 | 971.00 | 971.00 | 14.37% | 36,718,511 |
| Jan 27, 2026 | 1,000.00 | 1,225.00 | 847.00 | 849.00 | 849.00 | -9.97% | 50,356,743 |
| Jan 26, 2026 | 816.00 | 943.00 | 816.00 | 943.00 | 943.00 | 29.89% | 7,579,253 |
| Jan 23, 2026 | 560.00 | 726.00 | 555.00 | 726.00 | 726.00 | 29.87% | 13,631,178 |
| Jan 22, 2026 | 543.00 | 673.00 | 530.00 | 559.00 | 559.00 | 4.68% | 9,662,844 |
| Jan 21, 2026 | 531.00 | 545.00 | 523.00 | 534.00 | 534.00 | 0.56% | 322,153 |
| Jan 20, 2026 | 545.00 | 545.00 | 526.00 | 531.00 | 531.00 | -0.19% | 233,577 |
| Jan 19, 2026 | 522.00 | 541.00 | 515.00 | 532.00 | 532.00 | 1.92% | 397,542 |
| Jan 16, 2026 | 537.00 | 546.00 | 522.00 | 522.00 | 522.00 | -2.61% | 248,410 |
| Jan 15, 2026 | 528.00 | 541.00 | 516.00 | 536.00 | 536.00 | 2.10% | 308,263 |
| Jan 14, 2026 | 527.00 | 537.00 | 518.00 | 525.00 | 525.00 | -0.38% | 234,104 |
| Jan 13, 2026 | 548.00 | 550.00 | 511.00 | 527.00 | 527.00 | -3.66% | 559,889 |
| Jan 12, 2026 | 520.00 | 597.00 | 520.00 | 547.00 | 547.00 | 8.96% | 2,037,561 |
| Jan 9, 2026 | 492.00 | 505.00 | 486.00 | 502.00 | 502.00 | 2.03% | 149,731 |
| Jan 8, 2026 | 518.00 | 518.00 | 492.00 | 492.00 | 492.00 | -3.15% | 322,282 |
| Jan 7, 2026 | 516.00 | 524.00 | 507.00 | 508.00 | 508.00 | -1.55% | 220,047 |
| Jan 6, 2026 | 530.00 | 531.00 | 515.00 | 516.00 | 516.00 | -1.53% | 226,274 |
| Jan 5, 2026 | 520.00 | 534.00 | 520.00 | 524.00 | 524.00 | 0.77% | 187,304 |
| Jan 2, 2026 | 508.00 | 522.00 | 507.00 | 520.00 | 520.00 | 2.36% | 222,712 |
| Dec 30, 2025 | 510.00 | 518.00 | 501.00 | 508.00 | 508.00 | -0.39% | 242,027 |
| Dec 29, 2025 | 510.00 | 518.00 | 500.00 | 510.00 | 510.00 | - | 278,804 |
| Dec 26, 2025 | 522.00 | 523.00 | 508.00 | 510.00 | 510.00 | -2.49% | 336,718 |
| Dec 24, 2025 | 520.00 | 531.00 | 514.00 | 523.00 | 523.00 | -0.19% | 277,478 |
| Dec 23, 2025 | 534.00 | 538.00 | 518.00 | 524.00 | 524.00 | -1.87% | 398,165 |
| Dec 22, 2025 | 549.00 | 551.00 | 533.00 | 534.00 | 534.00 | -2.55% | 423,226 |
| Dec 19, 2025 | 540.00 | 553.00 | 530.00 | 548.00 | 548.00 | 1.67% | 351,125 |
| Dec 18, 2025 | 541.00 | 558.00 | 530.00 | 539.00 | 539.00 | -2.53% | 493,259 |
| Dec 17, 2025 | 573.00 | 586.00 | 545.00 | 553.00 | 553.00 | -3.49% | 635,652 |
| Dec 16, 2025 | 571.00 | 610.00 | 552.00 | 573.00 | 573.00 | 1.42% | 2,017,949 |
| Dec 15, 2025 | 572.00 | 575.00 | 537.00 | 565.00 | 565.00 | -1.22% | 1,056,179 |
| Dec 12, 2025 | 611.00 | 691.00 | 568.00 | 572.00 | 572.00 | -6.38% | 14,555,777 |
| Dec 11, 2025 | 470.00 | 611.00 | 470.00 | 611.00 | 611.00 | 30.00% | 10,067,580 |
| Dec 10, 2025 | 456.00 | 472.00 | 456.00 | 470.00 | 470.00 | 2.40% | 91,990 |
| Dec 9, 2025 | 460.00 | 467.00 | 456.00 | 459.00 | 459.00 | -0.22% | 62,046 |
| Dec 8, 2025 | 468.00 | 471.00 | 455.00 | 460.00 | 460.00 | -1.71% | 156,100 |
| Dec 5, 2025 | 465.00 | 471.00 | 460.00 | 468.00 | 468.00 | 0.65% | 119,164 |
| Dec 4, 2025 | 471.00 | 473.00 | 464.00 | 465.00 | 465.00 | -1.27% | 117,240 |
| Dec 3, 2025 | 473.00 | 476.00 | 465.00 | 471.00 | 471.00 | -0.42% | 150,340 |
| Dec 2, 2025 | 470.00 | 475.00 | 463.00 | 473.00 | 473.00 | 0.64% | 114,489 |
| Dec 1, 2025 | 465.00 | 480.00 | 465.00 | 470.00 | 470.00 | 1.29% | 167,996 |
| Nov 28, 2025 | 469.00 | 474.00 | 463.00 | 464.00 | 464.00 | -1.07% | 213,620 |
| Nov 27, 2025 | 477.00 | 482.00 | 464.00 | 469.00 | 469.00 | -1.68% | 294,522 |
| Nov 26, 2025 | 479.00 | 484.00 | 474.00 | 477.00 | 477.00 | -0.42% | 123,509 |
| Nov 25, 2025 | 476.00 | 492.00 | 466.00 | 479.00 | 479.00 | 0.63% | 198,027 |
| Nov 24, 2025 | 498.00 | 501.00 | 472.00 | 476.00 | 476.00 | -4.42% | 399,003 |
| Nov 21, 2025 | 507.00 | 507.00 | 496.00 | 498.00 | 498.00 | -2.73% | 209,440 |
| Nov 20, 2025 | 512.00 | 520.00 | 509.00 | 512.00 | 512.00 | - | 102,535 |
| Nov 19, 2025 | 514.00 | 522.00 | 503.00 | 512.00 | 512.00 | -0.39% | 219,430 |
| Nov 18, 2025 | 517.00 | 526.00 | 511.00 | 514.00 | 514.00 | -1.34% | 208,923 |
| Nov 17, 2025 | 535.00 | 559.00 | 520.00 | 521.00 | 521.00 | -4.23% | 394,148 |
| Nov 14, 2025 | 554.00 | 555.00 | 538.00 | 544.00 | 544.00 | -1.98% | 219,307 |
| Nov 13, 2025 | 572.00 | 576.00 | 547.00 | 555.00 | 555.00 | -2.97% | 205,290 |
| Nov 12, 2025 | 556.00 | 576.00 | 553.00 | 572.00 | 572.00 | 2.88% | 218,905 |
| Nov 11, 2025 | 555.00 | 567.00 | 552.00 | 556.00 | 556.00 | 0.18% | 127,879 |
| Nov 10, 2025 | 552.00 | 567.00 | 546.00 | 555.00 | 555.00 | 0.54% | 197,401 |
| Nov 7, 2025 | 553.00 | 562.00 | 545.00 | 552.00 | 552.00 | -2.30% | 364,905 |
| Nov 6, 2025 | 579.00 | 579.00 | 553.00 | 565.00 | 565.00 | - | 243,621 |
| Nov 5, 2025 | 568.00 | 577.00 | 548.00 | 565.00 | 565.00 | -0.53% | 690,601 |
| Nov 4, 2025 | 577.00 | 674.00 | 557.00 | 568.00 | 568.00 | -0.35% | 3,241,193 |
| Nov 3, 2025 | 568.00 | 583.00 | 548.00 | 570.00 | 570.00 | 0.35% | 704,314 |
| Oct 31, 2025 | 569.00 | 573.00 | 561.00 | 568.00 | 568.00 | - | 151,747 |
| Oct 30, 2025 | 585.00 | 585.00 | 566.00 | 568.00 | 568.00 | -1.22% | 220,998 |
| Oct 29, 2025 | 581.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.03% | 181,558 |
| Oct 28, 2025 | 586.00 | 588.00 | 579.00 | 581.00 | 581.00 | - | 130,641 |
| Oct 27, 2025 | 584.00 | 593.00 | 577.00 | 581.00 | 581.00 | -0.51% | 304,720 |
| Oct 24, 2025 | 586.00 | 609.00 | 580.00 | 584.00 | 584.00 | -0.51% | 233,400 |
| Oct 23, 2025 | 587.00 | 594.00 | 582.00 | 587.00 | 587.00 | 0.17% | 153,793 |
| Oct 22, 2025 | 589.00 | 593.00 | 576.00 | 586.00 | 586.00 | -0.51% | 208,184 |
| Oct 21, 2025 | 590.00 | 605.00 | 587.00 | 589.00 | 589.00 | 0.17% | 255,138 |
| Oct 20, 2025 | 587.00 | 597.00 | 582.00 | 588.00 | 588.00 | 0.17% | 236,490 |
| Oct 17, 2025 | 608.00 | 616.00 | 570.00 | 587.00 | 587.00 | -2.33% | 485,667 |
| Oct 16, 2025 | 649.00 | 649.00 | 601.00 | 601.00 | 601.00 | -5.80% | 473,789 |
| Oct 15, 2025 | 630.00 | 648.00 | 626.00 | 638.00 | 638.00 | 1.43% | 385,949 |
| Oct 14, 2025 | 647.00 | 676.00 | 625.00 | 629.00 | 629.00 | -2.78% | 427,863 |
| Oct 13, 2025 | 675.00 | 675.00 | 641.00 | 647.00 | 647.00 | -4.15% | 509,131 |
| Oct 10, 2025 | 678.00 | 703.00 | 674.00 | 675.00 | 675.00 | -0.30% | 222,754 |
| Oct 2, 2025 | 680.00 | 698.00 | 674.00 | 677.00 | 677.00 | -0.44% | 195,918 |