Skip to main content
Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,745.00
+80.00 (3.00%)
At close: Apr 13, 2026

Udmtek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 20262,665.002,850.002,650.002,745.002,745.003.00%116,934
Apr 10, 20262,635.002,680.002,620.002,665.002,665.001.33%65,420
Apr 9, 20262,740.002,740.002,585.002,630.002,630.00-1.87%49,001
Apr 8, 20262,550.002,925.002,540.002,680.002,680.005.93%230,929
Apr 7, 20262,720.002,720.002,510.002,530.002,530.00-3.62%64,657
Apr 6, 20262,660.002,740.002,585.002,625.002,625.00-0.94%70,518
Apr 3, 20262,740.002,745.002,635.002,650.002,650.00-0.56%63,157
Apr 2, 20262,920.002,970.002,660.002,665.002,665.00-7.47%111,449
Apr 1, 20262,930.002,930.002,755.002,880.002,880.002.49%130,317
Mar 31, 20262,985.002,985.002,805.002,810.002,810.00-5.86%96,059
Mar 30, 20262,995.003,045.002,900.002,985.002,985.00-2.13%44,493
Mar 27, 20263,060.003,060.002,955.003,050.003,050.00-1.45%63,485
Mar 26, 20263,200.003,225.003,050.003,095.003,095.00-2.83%53,770
Mar 25, 20263,150.003,225.003,105.003,185.003,185.001.43%51,788
Mar 24, 20263,200.003,230.003,000.003,140.003,140.001.45%81,925
Mar 23, 20263,210.003,210.003,075.003,095.003,095.00-3.58%75,949
Mar 20, 20263,110.003,630.003,050.003,210.003,210.003.22%414,448
Mar 19, 20263,235.003,295.003,105.003,110.003,110.00-3.86%109,719
Mar 18, 20263,390.003,390.003,230.003,235.003,235.00-1.52%103,058
Mar 17, 20263,330.003,400.003,270.003,285.003,285.00-1.05%137,933
Mar 16, 20263,315.003,410.003,235.003,320.003,320.000.15%106,415
Mar 13, 20263,315.003,385.003,150.003,315.003,315.00-2.36%132,420
Mar 12, 20263,400.003,590.003,280.003,395.003,395.00-0.29%298,510
Mar 11, 20263,310.003,995.003,100.003,405.003,405.009.31%2,050,998
Mar 10, 20263,335.003,430.003,065.003,115.003,115.00-4.01%180,586
Mar 9, 20263,375.003,375.003,055.003,245.003,245.00-5.94%183,269
Mar 6, 20263,200.003,595.003,175.003,450.003,450.005.83%296,292
Mar 5, 20263,060.003,525.003,060.003,260.003,260.0010.88%267,260
Mar 4, 20263,335.003,335.002,795.002,940.002,940.00-12.89%313,946
Mar 3, 20263,645.003,720.003,375.003,375.003,375.00-10.95%282,860
Feb 27, 20264,005.004,005.003,775.003,790.003,790.00-5.01%185,527
Feb 26, 20264,260.004,295.003,910.003,990.003,990.00-7.75%339,316
Feb 25, 20264,320.004,660.004,120.004,325.004,325.000.46%520,998
Feb 24, 20264,250.004,550.004,130.004,305.004,305.002.50%307,556
Feb 23, 20264,570.004,575.004,180.004,200.004,200.00-8.10%273,149
Feb 20, 20264,640.004,640.004,425.004,570.004,570.000.88%175,104
Feb 19, 20264,575.004,730.004,375.004,530.004,530.002.84%441,445
Feb 13, 20264,645.004,680.004,240.004,405.004,405.00-7.17%599,708
Feb 12, 20265,025.005,120.004,725.004,745.004,745.00-7.86%534,066
Feb 11, 20265,320.005,555.005,020.005,150.005,150.00-3.20%536,073
Feb 10, 20265,670.006,090.005,150.005,320.005,320.00-5.84%857,973
Feb 9, 20265,965.006,265.005,425.005,650.005,650.00-1.99%1,389,171
Feb 6, 20266,850.006,850.005,580.005,765.005,765.00-15.84%1,738,995
Feb 5, 20267,250.008,835.005,890.006,850.006,850.00-2.28%8,966,450
Feb 4, 20266,160.007,010.006,160.007,010.007,010.0029.94%1,356,511
Feb 3, 20264,250.005,395.003,850.005,395.005,395.0030.00%4,491,834
Feb 2, 20264,450.004,450.004,150.004,150.004,150.00-6.74%327,566
Jan 30, 20264,450.004,450.004,380.004,450.004,450.000.45%282,635
Jan 29, 20264,560.004,560.004,365.004,430.004,430.00-8.75%650,800
Jan 28, 20264,370.005,370.004,365.004,855.004,855.0014.37%7,343,702
Jan 27, 20265,000.006,125.004,235.004,245.004,245.00-9.97%10,094,286
Jan 26, 20264,080.004,715.004,080.004,715.004,715.0029.89%1,519,429
Jan 23, 20262,800.003,630.002,775.003,630.003,630.0029.87%2,828,308
Jan 22, 20262,715.003,365.002,650.002,795.002,795.004.68%1,934,998
Jan 21, 20262,655.002,725.002,615.002,670.002,670.000.56%64,430
Jan 20, 20262,725.002,725.002,630.002,655.002,655.00-0.19%47,008
Jan 19, 20262,610.002,705.002,575.002,660.002,660.001.92%79,869
Jan 16, 20262,685.002,730.002,610.002,610.002,610.00-2.61%52,286
Jan 15, 20262,640.002,705.002,580.002,680.002,680.002.10%62,856
Jan 14, 20262,635.002,685.002,590.002,625.002,625.00-0.38%46,918
Jan 13, 20262,740.002,750.002,555.002,635.002,635.00-3.66%112,081
Jan 12, 20262,600.002,985.002,600.002,735.002,735.008.96%407,512
Jan 9, 20262,460.002,525.002,430.002,510.002,510.002.03%30,043
Jan 8, 20262,590.002,590.002,460.002,460.002,460.00-3.15%64,509
Jan 7, 20262,580.002,620.002,535.002,540.002,540.00-1.55%44,041
Jan 6, 20262,650.002,655.002,575.002,580.002,580.00-1.53%45,276
Jan 5, 20262,600.002,670.002,600.002,620.002,620.000.77%37,527
Jan 2, 20262,540.002,610.002,535.002,600.002,600.002.36%44,795
Dec 30, 20252,550.002,590.002,505.002,540.002,540.00-0.39%48,405
Dec 29, 20252,550.002,590.002,500.002,550.002,550.00-55,760
Dec 26, 20252,610.002,615.002,540.002,550.002,550.00-2.49%67,376
Dec 24, 20252,600.002,655.002,570.002,615.002,615.00-0.19%55,495
Dec 23, 20252,670.002,690.002,590.002,620.002,620.00-1.87%79,674
Dec 22, 20252,745.002,755.002,665.002,670.002,670.00-2.55%84,972
Dec 19, 20252,700.002,765.002,650.002,740.002,740.001.67%70,225
Dec 18, 20252,705.002,790.002,650.002,695.002,695.00-2.53%99,780
Dec 17, 20252,865.002,930.002,725.002,765.002,765.00-3.49%127,266
Dec 16, 20252,855.003,050.002,760.002,865.002,865.001.42%405,898
Dec 15, 20252,860.002,875.002,685.002,825.002,825.00-1.22%211,235
Dec 12, 20253,055.003,455.002,840.002,860.002,860.00-6.38%2,919,592
Dec 11, 20252,350.003,055.002,350.003,055.003,055.0030.00%2,013,516
Dec 10, 20252,280.002,360.002,280.002,350.002,350.002.40%18,398
Dec 9, 20252,300.002,335.002,280.002,295.002,295.00-0.22%12,409
Dec 8, 20252,340.002,355.002,275.002,300.002,300.00-1.71%31,220
Dec 5, 20252,325.002,355.002,300.002,340.002,340.000.65%23,832
Dec 4, 20252,355.002,365.002,320.002,325.002,325.00-1.27%23,466
Dec 3, 20252,365.002,380.002,325.002,355.002,355.00-0.42%30,389
Dec 2, 20252,350.002,375.002,315.002,365.002,365.000.64%23,012
Dec 1, 20252,325.002,400.002,325.002,350.002,350.001.29%33,683
Nov 28, 20252,345.002,370.002,315.002,320.002,320.00-1.07%42,724
Nov 27, 20252,385.002,410.002,320.002,345.002,345.00-1.68%58,904
Nov 26, 20252,395.002,420.002,370.002,385.002,385.00-0.42%24,701
Nov 25, 20252,380.002,460.002,330.002,395.002,395.000.63%39,605
Nov 24, 20252,490.002,505.002,360.002,380.002,380.00-4.42%79,800
Nov 21, 20252,535.002,535.002,480.002,490.002,490.00-2.73%41,984
Nov 20, 20252,560.002,600.002,545.002,560.002,560.00-20,507
Nov 19, 20252,570.002,610.002,515.002,560.002,560.00-0.39%43,886
Nov 18, 20252,585.002,630.002,555.002,570.002,570.00-1.34%41,784
Nov 17, 20252,675.002,795.002,600.002,605.002,605.00-4.23%78,829
Nov 14, 20252,770.002,775.002,690.002,720.002,720.00-1.98%43,861