Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea · Delayed Price · Currency is KRW 726.00
+167.00 (29.87%)
At close: Jan 23, 2026
Udmtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |