Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea · Delayed Price · Currency is KRW 562.00
-35.00 (-5.86%)
At close: Mar 31, 2026
Udmtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 597.00 | 597.00 | 561.00 | 562.00 | 562.00 | -5.86% | 469,511 |
| Mar 30, 2026 | 599.00 | 609.00 | 580.00 | 597.00 | 597.00 | -2.13% | 222,467 |
| Mar 27, 2026 | 612.00 | 612.00 | 591.00 | 610.00 | 610.00 | -1.45% | 315,614 |
| Mar 26, 2026 | 640.00 | 645.00 | 610.00 | 619.00 | 619.00 | -2.83% | 268,235 |
| Mar 25, 2026 | 630.00 | 645.00 | 621.00 | 637.00 | 637.00 | 1.43% | 256,635 |
| Mar 24, 2026 | 640.00 | 646.00 | 600.00 | 628.00 | 628.00 | 1.45% | 409,178 |
| Mar 23, 2026 | 642.00 | 642.00 | 615.00 | 619.00 | 619.00 | -3.58% | 379,341 |
| Mar 20, 2026 | 622.00 | 726.00 | 610.00 | 642.00 | 642.00 | 3.22% | 2,059,654 |
| Mar 19, 2026 | 647.00 | 659.00 | 621.00 | 622.00 | 622.00 | -3.86% | 548,353 |
| Mar 18, 2026 | 678.00 | 678.00 | 646.00 | 647.00 | 647.00 | -1.52% | 504,279 |
| Mar 17, 2026 | 666.00 | 680.00 | 654.00 | 657.00 | 657.00 | -1.05% | 688,357 |
| Mar 16, 2026 | 663.00 | 682.00 | 647.00 | 664.00 | 664.00 | 0.15% | 532,075 |
| Mar 13, 2026 | 663.00 | 677.00 | 630.00 | 663.00 | 663.00 | -2.36% | 653,550 |
| Mar 12, 2026 | 680.00 | 718.00 | 656.00 | 679.00 | 679.00 | -0.29% | 1,489,670 |
| Mar 11, 2026 | 662.00 | 799.00 | 620.00 | 681.00 | 681.00 | 9.31% | 10,226,031 |
| Mar 10, 2026 | 667.00 | 686.00 | 613.00 | 623.00 | 623.00 | -4.01% | 892,025 |
| Mar 9, 2026 | 675.00 | 675.00 | 611.00 | 649.00 | 649.00 | -5.94% | 916,346 |
| 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 |