Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea · Delayed Price · Currency is KRW 621.00
-5.00 (-0.80%)
At close: Sep 15, 2025
Udmtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 657.00 | 664.00 | 650.00 | 659.00 | 659.00 | 0.61% | 298,177 |
| Sep 18, 2025 | 655.00 | 669.00 | 650.00 | 655.00 | 655.00 | - | 485,602 |
| Sep 17, 2025 | 680.00 | 698.00 | 650.00 | 655.00 | 655.00 | -3.68% | 1,432,952 |
| Sep 16, 2025 | 621.00 | 749.00 | 612.00 | 680.00 | 680.00 | 9.50% | 10,684,760 |
| Sep 15, 2025 | 630.00 | 631.00 | 618.00 | 621.00 | 621.00 | -0.80% | 278,767 |
| Sep 12, 2025 | 635.00 | 642.00 | 624.00 | 626.00 | 626.00 | -1.26% | 338,458 |
| Sep 11, 2025 | 627.00 | 646.00 | 623.00 | 634.00 | 634.00 | 1.12% | 534,950 |
| Sep 10, 2025 | 647.00 | 651.00 | 625.00 | 627.00 | 627.00 | -2.03% | 1,049,507 |
| Sep 9, 2025 | 598.00 | 663.00 | 590.00 | 640.00 | 640.00 | 7.20% | 3,919,519 |
| Sep 8, 2025 | 593.00 | 602.00 | 586.00 | 597.00 | 597.00 | 1.70% | 288,439 |
| Sep 5, 2025 | 588.00 | 593.00 | 584.00 | 587.00 | 587.00 | - | 144,381 |
| Sep 4, 2025 | 599.00 | 601.00 | 585.00 | 587.00 | 587.00 | -2.33% | 193,587 |
| Sep 3, 2025 | 603.00 | 605.00 | 591.00 | 601.00 | 601.00 | -0.17% | 369,181 |
| Sep 2, 2025 | 604.00 | 612.00 | 592.00 | 602.00 | 602.00 | 0.67% | 536,031 |
| Sep 1, 2025 | 585.00 | 612.00 | 560.00 | 598.00 | 598.00 | 2.22% | 975,346 |
| Aug 29, 2025 | 592.00 | 597.00 | 576.00 | 585.00 | 585.00 | -1.18% | 686,575 |
| Aug 28, 2025 | 601.00 | 602.00 | 579.00 | 592.00 | 592.00 | -1.17% | 1,039,961 |
| Aug 27, 2025 | 579.00 | 673.00 | 563.00 | 599.00 | 599.00 | 6.39% | 9,202,856 |
| Aug 26, 2025 | 563.00 | 566.00 | 554.00 | 563.00 | 563.00 | - | 103,526 |
| Aug 25, 2025 | 555.00 | 566.00 | 549.00 | 563.00 | 563.00 | 1.44% | 164,705 |
| Aug 22, 2025 | 546.00 | 556.00 | 543.00 | 555.00 | 555.00 | 1.46% | 218,388 |
| Aug 21, 2025 | 549.00 | 550.00 | 539.00 | 547.00 | 547.00 | -0.55% | 192,721 |
| Aug 20, 2025 | 547.00 | 552.00 | 537.00 | 550.00 | 550.00 | -0.36% | 287,235 |
| Aug 19, 2025 | 556.00 | 557.00 | 543.00 | 552.00 | 552.00 | -0.72% | 207,637 |
| Aug 18, 2025 | 565.00 | 573.00 | 555.00 | 556.00 | 556.00 | -2.46% | 158,763 |
| Aug 14, 2025 | 571.00 | 581.00 | 560.00 | 570.00 | 570.00 | -0.18% | 232,836 |
| Aug 13, 2025 | 580.00 | 585.00 | 568.00 | 571.00 | 571.00 | -1.55% | 110,672 |
| Aug 12, 2025 | 581.00 | 589.00 | 573.00 | 580.00 | 580.00 | -0.17% | 108,983 |
| Aug 11, 2025 | 576.00 | 586.00 | 571.00 | 581.00 | 581.00 | 0.87% | 188,714 |
| Aug 8, 2025 | 597.00 | 597.00 | 575.00 | 576.00 | 576.00 | -1.37% | 97,696 |
| Aug 7, 2025 | 567.00 | 588.00 | 560.00 | 584.00 | 584.00 | 3.00% | 274,698 |
| Aug 6, 2025 | 583.00 | 587.00 | 550.00 | 567.00 | 567.00 | -2.74% | 198,099 |
| Aug 5, 2025 | 580.00 | 594.00 | 578.00 | 583.00 | 583.00 | 0.69% | 137,533 |
| Aug 4, 2025 | 583.00 | 589.00 | 578.00 | 579.00 | 579.00 | -0.34% | 124,397 |
| Aug 1, 2025 | 596.00 | 596.00 | 578.00 | 581.00 | 581.00 | -2.19% | 400,512 |
| Jul 31, 2025 | 604.00 | 609.00 | 594.00 | 594.00 | 594.00 | -1.66% | 311,473 |
| Jul 30, 2025 | 601.00 | 609.00 | 600.00 | 604.00 | 604.00 | -0.17% | 99,138 |
| Jul 29, 2025 | 608.00 | 614.00 | 602.00 | 605.00 | 605.00 | -1.14% | 87,673 |
| Jul 28, 2025 | 619.00 | 619.00 | 588.00 | 612.00 | 612.00 | -1.13% | 528,232 |
| Jul 25, 2025 | 619.00 | 624.00 | 615.00 | 619.00 | 619.00 | - | 223,380 |
| Jul 24, 2025 | 625.00 | 629.00 | 619.00 | 619.00 | 619.00 | -0.80% | 243,770 |
| Jul 23, 2025 | 630.00 | 633.00 | 621.00 | 624.00 | 624.00 | -0.95% | 202,945 |
| Jul 22, 2025 | 639.00 | 641.00 | 629.00 | 630.00 | 630.00 | -1.41% | 157,717 |
| Jul 21, 2025 | 637.00 | 640.00 | 633.00 | 639.00 | 639.00 | 0.31% | 59,003 |
| Jul 18, 2025 | 636.00 | 645.00 | 624.00 | 637.00 | 637.00 | - | 252,859 |
| Jul 17, 2025 | 639.00 | 648.00 | 630.00 | 637.00 | 637.00 | -0.31% | 155,392 |
| Jul 16, 2025 | 660.00 | 660.00 | 637.00 | 639.00 | 639.00 | -2.29% | 139,954 |
| Jul 15, 2025 | 645.00 | 660.00 | 637.00 | 654.00 | 654.00 | 1.40% | 191,011 |
| Jul 14, 2025 | 656.00 | 664.00 | 644.00 | 645.00 | 645.00 | -1.68% | 135,437 |
| Jul 11, 2025 | 662.00 | 667.00 | 655.00 | 656.00 | 656.00 | -0.91% | 203,406 |