Skip to main content
logo
Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
+160.00 (7.58%)
At close: Jun 18, 2026

Udmtek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,160.002,740.002,160.002,270.002,270.007.58%1,635,365
Jun 17, 20262,165.002,190.002,090.002,110.002,110.00-2.54%143,839
Jun 16, 20262,265.002,265.002,155.002,165.002,165.00-5.25%121,796
Jun 15, 20262,325.002,375.002,165.002,285.002,285.00-1.72%363,665
Jun 12, 20262,580.002,890.002,135.002,325.002,325.00-6.81%1,698,910
Jun 11, 20262,950.003,500.002,465.002,495.002,495.00-7.59%4,935,553
Jun 10, 20262,065.002,700.002,035.002,700.002,700.0029.81%450,130
Jun 9, 20262,025.002,205.001,999.002,080.002,080.002.72%59,747
Jun 8, 20262,195.002,195.001,971.002,025.002,025.00-7.74%71,105
Jun 5, 20262,135.002,330.002,120.002,195.002,195.002.81%36,217
Jun 4, 20262,170.002,170.002,065.002,135.002,135.00-1.84%65,144
Jun 2, 20262,270.002,300.002,095.002,175.002,175.00-4.19%85,646
Jun 1, 20262,450.002,495.002,210.002,270.002,270.00-7.35%186,553
May 29, 20262,420.002,450.002,340.002,450.002,450.000.41%60,298
May 28, 20262,510.002,555.002,350.002,440.002,440.00-2.79%93,581
May 27, 20262,620.002,700.002,510.002,510.002,510.00-4.20%73,855
May 26, 20262,515.002,752.002,505.002,620.002,620.002.54%185,854
May 22, 20262,535.002,600.002,450.002,555.002,555.002.00%113,363
May 21, 20262,780.002,785.002,475.002,505.002,505.00-7.05%388,127
May 20, 20262,610.002,850.002,580.002,695.002,695.000.56%230,401
May 19, 20262,805.002,980.002,645.002,680.002,680.00-4.29%185,618
May 18, 20263,005.003,005.002,650.002,800.002,800.00-6.67%314,593
May 15, 20263,560.003,565.002,840.003,000.003,000.00-16.20%928,706
May 14, 20265,450.005,480.003,380.003,580.003,580.00-22.68%2,659,990
May 13, 20264,630.004,630.004,630.004,630.004,630.0029.87%363,579
May 12, 20263,260.003,565.003,040.003,565.003,565.0029.87%285,402
Apr 13, 20262,665.002,850.002,650.002,745.002,745.003.00%116,971
Apr 10, 20262,635.002,680.002,620.002,665.002,665.001.33%65,420
Apr 9, 20262,740.002,740.002,585.002,630.002,630.00-1.87%49,001
Apr 8, 20262,550.002,925.002,540.002,680.002,680.005.93%230,929
Apr 7, 20262,720.002,720.002,510.002,530.002,530.00-3.62%64,657
Apr 6, 20262,660.002,740.002,585.002,625.002,625.00-0.94%70,518
Apr 3, 20262,740.002,745.002,635.002,650.002,650.00-0.56%63,157
Apr 2, 20262,920.002,970.002,660.002,665.002,665.00-7.47%111,449
Apr 1, 20262,930.002,930.002,755.002,880.002,880.002.49%130,317
Mar 31, 20262,985.002,985.002,805.002,810.002,810.00-5.86%96,059
Mar 30, 20262,995.003,045.002,900.002,985.002,985.00-2.13%44,493
Mar 27, 20263,060.003,060.002,955.003,050.003,050.00-1.45%63,485
Mar 26, 20263,200.003,225.003,050.003,095.003,095.00-2.83%53,770
Mar 25, 20263,150.003,225.003,105.003,185.003,185.001.43%51,788
Mar 24, 20263,200.003,230.003,000.003,140.003,140.001.45%81,925
Mar 23, 20263,210.003,210.003,075.003,095.003,095.00-3.58%75,949
Mar 20, 20263,110.003,630.003,050.003,210.003,210.003.22%414,448
Mar 19, 20263,235.003,295.003,105.003,110.003,110.00-3.86%109,719
Mar 18, 20263,390.003,390.003,230.003,235.003,235.00-1.52%103,058
Mar 17, 20263,330.003,400.003,270.003,285.003,285.00-1.05%137,933
Mar 16, 20263,315.003,410.003,235.003,320.003,320.000.15%106,415
Mar 13, 20263,315.003,385.003,150.003,315.003,315.00-2.36%132,420
Mar 12, 20263,400.003,590.003,280.003,395.003,395.00-0.29%298,510
Mar 11, 20263,310.003,995.003,100.003,405.003,405.009.31%2,050,998