Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea · Delayed Price · Currency is KRW 1,340.00
-66.00 (-4.69%)
At close: Jul 31, 2026
Udmtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,405.00 | 1,505.00 | 1,234.00 | 1,340.00 | 1,340.00 | -4.69% | 318,559 |
| Jul 30, 2026 | 1,401.00 | 1,453.00 | 1,270.00 | 1,406.00 | 1,406.00 | 0.36% | 68,239 |
| Jul 29, 2026 | 1,560.00 | 1,581.00 | 1,380.00 | 1,401.00 | 1,401.00 | -12.60% | 130,034 |
| Jul 28, 2026 | 1,516.00 | 1,610.00 | 1,465.00 | 1,603.00 | 1,603.00 | 0.50% | 43,446 |
| Jul 27, 2026 | 1,594.00 | 1,642.00 | 1,537.00 | 1,595.00 | 1,595.00 | 0.19% | 42,845 |
| Jul 24, 2026 | 1,605.00 | 1,649.00 | 1,462.00 | 1,592.00 | 1,592.00 | -0.69% | 49,087 |
| Jul 23, 2026 | 1,667.00 | 1,720.00 | 1,504.00 | 1,603.00 | 1,603.00 | -3.84% | 110,411 |
| Jul 22, 2026 | 1,451.00 | 1,895.00 | 1,451.00 | 1,667.00 | 1,667.00 | 14.33% | 990,474 |
| Jul 21, 2026 | 1,618.00 | 1,618.00 | 1,372.00 | 1,458.00 | 1,458.00 | -13.01% | 101,412 |
| Jul 20, 2026 | 1,671.00 | 1,720.00 | 1,618.00 | 1,676.00 | 1,676.00 | 0.84% | 35,322 |
| Jul 16, 2026 | 1,815.00 | 1,815.00 | 1,610.00 | 1,662.00 | 1,662.00 | -5.03% | 43,354 |
| Jul 15, 2026 | 1,847.00 | 1,847.00 | 1,704.00 | 1,750.00 | 1,750.00 | -1.41% | 21,674 |
| Jul 14, 2026 | 1,884.00 | 1,901.00 | 1,597.00 | 1,775.00 | 1,775.00 | -5.74% | 73,481 |
| Jul 13, 2026 | 1,734.00 | 2,090.00 | 1,734.00 | 1,883.00 | 1,883.00 | 8.59% | 104,798 |
| Jul 10, 2026 | 1,621.00 | 1,776.00 | 1,621.00 | 1,734.00 | 1,734.00 | 6.97% | 57,060 |
| Jul 9, 2026 | 1,565.00 | 1,689.00 | 1,518.00 | 1,621.00 | 1,621.00 | 3.58% | 82,959 |
| Jul 8, 2026 | 1,521.00 | 1,566.00 | 1,420.00 | 1,565.00 | 1,565.00 | 2.89% | 29,241 |
| Jul 7, 2026 | 1,710.00 | 1,710.00 | 1,400.00 | 1,521.00 | 1,521.00 | -3.06% | 38,746 |
| Jul 6, 2026 | 1,751.00 | 1,751.00 | 1,522.00 | 1,569.00 | 1,569.00 | 1.23% | 49,025 |
| Jul 3, 2026 | 1,579.00 | 1,659.00 | 1,334.00 | 1,550.00 | 1,550.00 | -1.90% | 152,373 |
| Jul 2, 2026 | 1,776.00 | 1,776.00 | 1,571.00 | 1,580.00 | 1,580.00 | -5.50% | 61,805 |
| Jul 1, 2026 | 1,672.00 | 1,775.00 | 1,671.00 | 1,672.00 | 1,672.00 | 0.06% | 49,423 |
| Jun 30, 2026 | 1,638.00 | 1,768.00 | 1,638.00 | 1,671.00 | 1,671.00 | 2.01% | 46,698 |
| Jun 29, 2026 | 1,605.00 | 1,678.00 | 1,580.00 | 1,638.00 | 1,638.00 | 2.06% | 82,439 |
| Jun 26, 2026 | 1,860.00 | 1,860.00 | 1,605.00 | 1,605.00 | 1,605.00 | -13.71% | 86,854 |
| Jun 25, 2026 | 1,947.00 | 1,961.00 | 1,822.00 | 1,860.00 | 1,860.00 | 2.20% | 56,421 |
| Jun 24, 2026 | 1,824.00 | 1,953.00 | 1,726.00 | 1,820.00 | 1,820.00 | -0.22% | 65,151 |
| Jun 23, 2026 | 1,933.00 | 1,955.00 | 1,751.00 | 1,824.00 | 1,824.00 | -6.08% | 92,884 |
| Jun 22, 2026 | 2,010.00 | 2,060.00 | 1,931.00 | 1,942.00 | 1,942.00 | -1.07% | 84,490 |
| Jun 19, 2026 | 2,250.00 | 2,255.00 | 1,912.00 | 1,963.00 | 1,963.00 | -13.52% | 316,990 |
| Jun 18, 2026 | 2,160.00 | 2,740.00 | 2,160.00 | 2,270.00 | 2,270.00 | 7.58% | 1,635,365 |
| Jun 17, 2026 | 2,165.00 | 2,190.00 | 2,090.00 | 2,110.00 | 2,110.00 | -2.54% | 143,839 |
| Jun 16, 2026 | 2,265.00 | 2,265.00 | 2,155.00 | 2,165.00 | 2,165.00 | -5.25% | 121,796 |
| Jun 15, 2026 | 2,325.00 | 2,375.00 | 2,165.00 | 2,285.00 | 2,285.00 | -1.72% | 363,665 |
| Jun 12, 2026 | 2,580.00 | 2,890.00 | 2,135.00 | 2,325.00 | 2,325.00 | -6.81% | 1,698,910 |
| Jun 11, 2026 | 2,950.00 | 3,500.00 | 2,465.00 | 2,495.00 | 2,495.00 | -7.59% | 4,935,553 |
| Jun 10, 2026 | 2,065.00 | 2,700.00 | 2,035.00 | 2,700.00 | 2,700.00 | 29.81% | 450,130 |
| Jun 9, 2026 | 2,025.00 | 2,205.00 | 1,999.00 | 2,080.00 | 2,080.00 | 2.72% | 59,747 |
| Jun 8, 2026 | 2,195.00 | 2,195.00 | 1,971.00 | 2,025.00 | 2,025.00 | -7.74% | 71,105 |
| Jun 5, 2026 | 2,135.00 | 2,330.00 | 2,120.00 | 2,195.00 | 2,195.00 | 2.81% | 36,217 |
| Jun 4, 2026 | 2,170.00 | 2,170.00 | 2,065.00 | 2,135.00 | 2,135.00 | -1.84% | 65,144 |
| Jun 2, 2026 | 2,270.00 | 2,300.00 | 2,095.00 | 2,175.00 | 2,175.00 | -4.19% | 85,646 |
| Jun 1, 2026 | 2,450.00 | 2,495.00 | 2,210.00 | 2,270.00 | 2,270.00 | -7.35% | 186,553 |
| May 29, 2026 | 2,420.00 | 2,450.00 | 2,340.00 | 2,450.00 | 2,450.00 | 0.41% | 60,298 |
| May 28, 2026 | 2,510.00 | 2,555.00 | 2,350.00 | 2,440.00 | 2,440.00 | -2.79% | 93,581 |
| May 27, 2026 | 2,620.00 | 2,700.00 | 2,510.00 | 2,510.00 | 2,510.00 | -4.20% | 73,855 |
| May 26, 2026 | 2,515.00 | 2,752.00 | 2,505.00 | 2,620.00 | 2,620.00 | 2.54% | 185,854 |
| May 22, 2026 | 2,535.00 | 2,600.00 | 2,450.00 | 2,555.00 | 2,555.00 | 2.00% | 113,363 |
| May 21, 2026 | 2,780.00 | 2,785.00 | 2,475.00 | 2,505.00 | 2,505.00 | -7.05% | 388,127 |
| May 20, 2026 | 2,610.00 | 2,850.00 | 2,580.00 | 2,695.00 | 2,695.00 | 0.56% | 230,401 |