Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea · Delayed Price · Currency is KRW 555.00
+8.00 (1.46%)
At close: Aug 22, 2025, 3:30 PM KST
Udmtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 601.00 | 602.00 | 579.00 | 592.00 | - | -1.17% | 1,053,072 |
| Aug 27, 2025 | 579.00 | 673.00 | 563.00 | 599.00 | - | 6.39% | 9,202,856 |
| Aug 26, 2025 | 563.00 | 566.00 | 554.00 | 563.00 | - | - | 103,526 |
| Aug 25, 2025 | 555.00 | 566.00 | 549.00 | 563.00 | - | 1.44% | 164,705 |
| Aug 22, 2025 | 546.00 | 556.00 | 543.00 | 555.00 | - | 1.46% | 218,388 |
| Aug 21, 2025 | 549.00 | 550.00 | 539.00 | 547.00 | - | -0.55% | 192,721 |
| Aug 20, 2025 | 547.00 | 552.00 | 537.00 | 550.00 | - | -0.36% | 287,235 |
| Aug 19, 2025 | 556.00 | 557.00 | 543.00 | 552.00 | - | -0.72% | 207,637 |
| Aug 18, 2025 | 565.00 | 573.00 | 555.00 | 556.00 | - | -2.46% | 158,763 |
| Aug 14, 2025 | 571.00 | 581.00 | 560.00 | 570.00 | - | -0.18% | 232,836 |
| Aug 13, 2025 | 580.00 | 585.00 | 568.00 | 571.00 | - | -1.55% | 110,672 |
| Aug 12, 2025 | 581.00 | 589.00 | 573.00 | 580.00 | - | -0.17% | 108,983 |
| Aug 11, 2025 | 576.00 | 586.00 | 571.00 | 581.00 | - | 0.87% | 188,714 |
| Aug 8, 2025 | 597.00 | 597.00 | 575.00 | 576.00 | - | -1.37% | 97,696 |
| 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 |