Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea · Delayed Price · Currency is KRW 567.00
-16.00 (-2.74%)
At close: Aug 6, 2025, 3:30 PM KST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 567.00 | 588.00 | 560.00 | 584.00 | - | 3.00% | 274,698 |
| Aug 6, 2025 | 583.00 | 587.00 | 550.00 | 567.00 | - | -2.74% | 198,099 |
| Aug 5, 2025 | 580.00 | 594.00 | 578.00 | 583.00 | - | 0.69% | 137,533 |
| Aug 4, 2025 | 583.00 | 589.00 | 578.00 | 579.00 | - | -0.34% | 124,397 |
| Aug 1, 2025 | 596.00 | 596.00 | 578.00 | 581.00 | - | -2.19% | 400,512 |
| Jul 31, 2025 | 604.00 | 609.00 | 594.00 | 594.00 | - | -1.66% | 311,473 |
| Jul 30, 2025 | 601.00 | 609.00 | 600.00 | 604.00 | - | -0.17% | 99,138 |
| Jul 29, 2025 | 608.00 | 614.00 | 602.00 | 605.00 | - | -1.14% | 87,673 |
| Jul 28, 2025 | 619.00 | 619.00 | 588.00 | 612.00 | - | -1.13% | 528,232 |
| Jul 25, 2025 | 619.00 | 624.00 | 615.00 | 619.00 | - | - | 223,380 |
| Jul 24, 2025 | 625.00 | 629.00 | 619.00 | 619.00 | - | -0.80% | 243,770 |
| Jul 23, 2025 | 630.00 | 633.00 | 621.00 | 624.00 | - | -0.95% | 202,945 |
| Jul 22, 2025 | 639.00 | 641.00 | 629.00 | 630.00 | - | -1.41% | 157,717 |
| Jul 21, 2025 | 637.00 | 640.00 | 633.00 | 639.00 | - | 0.31% | 59,003 |
| Jul 18, 2025 | 636.00 | 645.00 | 624.00 | 637.00 | - | - | 252,859 |
| Jul 17, 2025 | 639.00 | 648.00 | 630.00 | 637.00 | - | -0.31% | 155,392 |
| Jul 16, 2025 | 660.00 | 660.00 | 637.00 | 639.00 | - | -2.29% | 139,954 |
| Jul 15, 2025 | 645.00 | 660.00 | 637.00 | 654.00 | - | 1.40% | 191,011 |
| Jul 14, 2025 | 656.00 | 664.00 | 644.00 | 645.00 | - | -1.68% | 135,437 |
| Jul 11, 2025 | 662.00 | 667.00 | 655.00 | 656.00 | - | -0.91% | 203,406 |
| Jul 10, 2025 | 662.00 | 681.00 | 661.00 | 662.00 | - | -0.30% | 291,305 |
| Jul 9, 2025 | 655.00 | 680.00 | 648.00 | 664.00 | - | 1.37% | 268,728 |
| Jul 8, 2025 | 638.00 | 655.00 | 635.00 | 655.00 | - | 2.66% | 241,085 |
| Jul 7, 2025 | 633.00 | 650.00 | 631.00 | 638.00 | - | 0.16% | 210,681 |
| Jul 4, 2025 | 649.00 | 650.00 | 629.00 | 637.00 | - | -1.85% | 297,575 |
| Jul 3, 2025 | 630.00 | 670.00 | 629.00 | 649.00 | - | 2.85% | 387,769 |
| Jul 2, 2025 | 633.00 | 642.00 | 617.00 | 631.00 | - | -0.32% | 367,094 |
| Jul 1, 2025 | 628.00 | 637.00 | 628.00 | 633.00 | - | 0.80% | 219,046 |
| Jun 30, 2025 | 630.00 | 640.00 | 626.00 | 628.00 | - | -0.32% | 226,841 |
| Jun 27, 2025 | 644.00 | 645.00 | 628.00 | 630.00 | - | -1.25% | 345,549 |
| Jun 26, 2025 | 659.00 | 664.00 | 630.00 | 638.00 | - | -3.19% | 581,863 |
| Jun 25, 2025 | 680.00 | 680.00 | 651.00 | 659.00 | - | -3.09% | 443,384 |
| Jun 24, 2025 | 680.00 | 695.00 | 671.00 | 680.00 | - | 0.59% | 311,683 |
| Jun 23, 2025 | 662.00 | 690.00 | 661.00 | 676.00 | - | -0.15% | 350,159 |
| Jun 20, 2025 | 677.00 | 682.00 | 666.00 | 677.00 | - | - | 206,726 |
| Jun 19, 2025 | 687.00 | 687.00 | 668.00 | 677.00 | - | -0.59% | 300,381 |
| Jun 18, 2025 | 655.00 | 685.00 | 645.00 | 681.00 | - | 4.13% | 461,226 |
| Jun 17, 2025 | 666.00 | 674.00 | 650.00 | 654.00 | - | -1.80% | 296,866 |
| Jun 16, 2025 | 650.00 | 673.00 | 647.00 | 666.00 | - | 1.68% | 277,541 |
| Jun 13, 2025 | 697.00 | 700.00 | 652.00 | 655.00 | - | -6.03% | 632,073 |
| Jun 12, 2025 | 697.00 | 711.00 | 693.00 | 697.00 | - | - | 349,430 |
| Jun 11, 2025 | 690.00 | 700.00 | 676.00 | 697.00 | - | 1.01% | 204,037 |
| Jun 10, 2025 | 710.00 | 715.00 | 686.00 | 690.00 | - | -2.68% | 469,161 |
| Jun 9, 2025 | 693.00 | 724.00 | 693.00 | 709.00 | - | 2.90% | 560,900 |
| Jun 5, 2025 | 704.00 | 704.00 | 681.00 | 689.00 | - | -1.29% | 372,993 |
| Jun 4, 2025 | 669.00 | 706.00 | 668.00 | 698.00 | - | 5.60% | 683,475 |
| Jun 2, 2025 | 649.00 | 689.00 | 642.00 | 661.00 | - | 2.01% | 659,435 |
| May 30, 2025 | 664.00 | 666.00 | 644.00 | 648.00 | - | -2.41% | 399,475 |
| May 29, 2025 | 660.00 | 675.00 | 655.00 | 664.00 | - | 2.47% | 496,998 |
| May 28, 2025 | 644.00 | 653.00 | 639.00 | 648.00 | - | 2.21% | 320,633 |