Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea · Delayed Price · Currency is KRW 967.00
-44.00 (-4.35%)
At close: Aug 21, 2026
Udmtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |