Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea · Delayed Price · Currency is KRW 2,955.00
-30.00 (-1.01%)
At close: Oct 2, 2026
Udmtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,980.00 | 3,070.00 | 2,900.00 | 2,955.00 | 2,955.00 | -1.01% | 66,247 |
| Oct 1, 2026 | 3,060.00 | 3,075.00 | 2,935.00 | 2,985.00 | 2,985.00 | -2.45% | 46,456 |
| Sep 30, 2026 | 2,940.00 | 3,110.00 | 2,885.00 | 3,060.00 | 3,060.00 | 4.08% | 74,248 |
| Sep 29, 2026 | 3,160.00 | 3,205.00 | 2,885.00 | 2,940.00 | 2,940.00 | -8.41% | 149,958 |
| Sep 28, 2026 | 3,005.00 | 3,255.00 | 2,920.00 | 3,210.00 | 3,210.00 | 6.82% | 154,377 |
| Sep 23, 2026 | 2,795.00 | 3,035.00 | 2,680.00 | 3,005.00 | 3,005.00 | 7.90% | 117,456 |
| Sep 22, 2026 | 2,860.00 | 2,910.00 | 2,610.00 | 2,785.00 | 2,785.00 | -2.62% | 139,240 |
| Sep 21, 2026 | 2,950.00 | 3,090.00 | 2,825.00 | 2,860.00 | 2,860.00 | -2.72% | 107,762 |
| Sep 18, 2026 | 2,945.00 | 3,200.00 | 2,745.00 | 2,940.00 | 2,940.00 | 0.68% | 403,680 |
| Sep 17, 2026 | 2,600.00 | 3,200.00 | 2,600.00 | 2,920.00 | 2,920.00 | 15.87% | 460,478 |
| Sep 16, 2026 | 2,580.00 | 2,620.00 | 2,470.00 | 2,520.00 | 2,520.00 | -0.40% | 67,658 |
| Sep 15, 2026 | 2,500.00 | 2,670.00 | 2,350.00 | 2,530.00 | 2,530.00 | 1.40% | 113,389 |
| Sep 14, 2026 | 2,250.00 | 2,500.00 | 2,250.00 | 2,495.00 | 2,495.00 | 12.39% | 282,258 |
| Sep 11, 2026 | 2,065.00 | 2,415.00 | 1,990.00 | 2,220.00 | 2,220.00 | 5.46% | 218,976 |
| Sep 10, 2026 | 2,055.00 | 2,200.00 | 2,055.00 | 2,105.00 | 2,105.00 | -1.17% | 106,735 |
| Sep 9, 2026 | 1,977.00 | 2,170.00 | 1,952.00 | 2,130.00 | 2,130.00 | 7.74% | 137,810 |
| Sep 8, 2026 | 1,995.00 | 1,995.00 | 1,940.00 | 1,977.00 | 1,977.00 | 0.20% | 55,426 |
| Sep 7, 2026 | 2,020.00 | 2,070.00 | 1,940.00 | 1,973.00 | 1,973.00 | 0.46% | 109,729 |
| Sep 4, 2026 | 1,827.00 | 1,978.00 | 1,823.00 | 1,964.00 | 1,964.00 | 7.85% | 121,547 |
| Sep 3, 2026 | 1,797.00 | 1,869.00 | 1,753.00 | 1,821.00 | 1,821.00 | 1.34% | 54,352 |
| Sep 2, 2026 | 1,870.00 | 1,870.00 | 1,724.00 | 1,797.00 | 1,797.00 | -2.86% | 63,333 |
| Sep 1, 2026 | 2,120.00 | 2,120.00 | 1,839.00 | 1,850.00 | 1,850.00 | -4.05% | 108,772 |
| Aug 31, 2026 | 1,825.00 | 2,090.00 | 1,825.00 | 1,928.00 | 1,928.00 | 0.78% | 305,617 |
| Aug 28, 2026 | 2,025.00 | 2,280.00 | 1,850.00 | 1,913.00 | 1,913.00 | 8.88% | 2,761,308 |
| Aug 27, 2026 | 1,362.00 | 1,757.00 | 1,362.00 | 1,757.00 | 1,757.00 | 29.96% | 1,428,826 |
| Aug 26, 2026 | 1,065.00 | 1,352.00 | 1,055.00 | 1,352.00 | 1,352.00 | 30.00% | 893,101 |
| Aug 25, 2026 | 997.00 | 1,060.00 | 960.00 | 1,040.00 | 1,040.00 | 7.55% | 80,563 |
| Aug 24, 2026 | 967.00 | 1,014.00 | 956.00 | 967.00 | 967.00 | - | 42,286 |
| Aug 21, 2026 | 950.00 | 1,034.00 | 950.00 | 967.00 | 967.00 | -4.35% | 79,324 |
| Aug 20, 2026 | 1,115.00 | 1,115.00 | 986.00 | 1,011.00 | 1,011.00 | -10.53% | 198,447 |
| Aug 19, 2026 | 1,119.00 | 1,186.00 | 1,054.00 | 1,130.00 | 1,130.00 | 1.53% | 48,482 |
| Aug 18, 2026 | 1,114.00 | 1,145.00 | 1,080.00 | 1,113.00 | 1,113.00 | -0.09% | 93,982 |
| Aug 14, 2026 | 1,139.00 | 1,139.00 | 1,065.00 | 1,114.00 | 1,114.00 | 0.18% | 71,892 |
| Aug 13, 2026 | 1,215.00 | 1,230.00 | 1,110.00 | 1,112.00 | 1,112.00 | -8.48% | 162,512 |
| Aug 12, 2026 | 1,112.00 | 1,230.00 | 1,100.00 | 1,215.00 | 1,215.00 | 9.26% | 220,410 |
| Aug 11, 2026 | 1,072.00 | 1,144.00 | 1,021.00 | 1,112.00 | 1,112.00 | 3.73% | 164,597 |
| Aug 10, 2026 | 1,100.00 | 1,103.00 | 991.00 | 1,072.00 | 1,072.00 | -5.96% | 214,163 |
| Aug 7, 2026 | 1,166.00 | 1,408.00 | 1,120.00 | 1,140.00 | 1,140.00 | -1.64% | 771,459 |
| Aug 6, 2026 | 1,324.00 | 1,350.00 | 1,100.00 | 1,159.00 | 1,159.00 | -10.78% | 274,234 |
| Aug 5, 2026 | 1,350.00 | 1,400.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.54% | 149,276 |
| Aug 4, 2026 | 1,283.00 | 1,400.00 | 1,274.00 | 1,292.00 | 1,292.00 | 0.70% | 230,258 |
| Aug 3, 2026 | 1,340.00 | 1,340.00 | 1,245.00 | 1,283.00 | 1,283.00 | -4.25% | 160,675 |
| 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 |