Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea · Delayed Price · Currency is KRW 690.00
+38.00 (5.83%)
At close: Mar 6, 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 |