Udmtek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,785.00 | 2,800.00 | 2,620.00 | 2,800.00 | 2,800.00 | 126,967 |
| 2026-10-19 | 2,810.00 | 2,875.00 | 2,780.00 | 2,785.00 | 2,785.00 | 33,313 |
| 2026-10-16 | 2,830.00 | 2,870.00 | 2,780.00 | 2,810.00 | 2,810.00 | 44,412 |
| 2026-10-15 | 2,705.00 | 2,865.00 | 2,705.00 | 2,835.00 | 2,835.00 | 37,291 |
| 2026-10-14 | 2,860.00 | 2,900.00 | 2,780.00 | 2,860.00 | 2,860.00 | 30,795 |
| 2026-10-13 | 2,790.00 | 2,875.00 | 2,625.00 | 2,865.00 | 2,865.00 | 54,388 |
| 2026-10-12 | 2,760.00 | 2,810.00 | 2,600.00 | 2,810.00 | 2,810.00 | 61,617 |
| 2026-10-08 | 2,895.00 | 3,020.00 | 2,710.00 | 2,810.00 | 2,810.00 | 74,580 |
| 2026-10-07 | 2,900.00 | 2,960.00 | 2,820.00 | 2,890.00 | 2,890.00 | 58,209 |
| 2026-10-06 | 2,955.00 | 3,080.00 | 2,880.00 | 2,900.00 | 2,900.00 | 64,010 |
| 2026-10-02 | 2,980.00 | 3,070.00 | 2,900.00 | 2,955.00 | 2,955.00 | 66,437 |
| 2026-10-01 | 3,060.00 | 3,075.00 | 2,935.00 | 2,985.00 | 2,985.00 | 46,456 |
| 2026-09-30 | 2,940.00 | 3,110.00 | 2,885.00 | 3,060.00 | 3,060.00 | 74,248 |
| 2026-09-29 | 3,160.00 | 3,205.00 | 2,885.00 | 2,940.00 | 2,940.00 | 149,958 |
| 2026-09-28 | 3,005.00 | 3,255.00 | 2,920.00 | 3,210.00 | 3,210.00 | 154,477 |
| 2026-09-23 | 2,795.00 | 3,035.00 | 2,680.00 | 3,005.00 | 3,005.00 | 117,456 |
| 2026-09-22 | 2,860.00 | 2,910.00 | 2,610.00 | 2,785.00 | 2,785.00 | 139,240 |
| 2026-09-21 | 2,950.00 | 3,090.00 | 2,825.00 | 2,860.00 | 2,860.00 | 107,762 |
| 2026-09-18 | 2,945.00 | 3,200.00 | 2,745.00 | 2,940.00 | 2,940.00 | 404,773 |
| 2026-09-17 | 2,600.00 | 3,200.00 | 2,600.00 | 2,920.00 | 2,920.00 | 460,478 |
| 2026-09-16 | 2,580.00 | 2,620.00 | 2,470.00 | 2,520.00 | 2,520.00 | 67,658 |
| 2026-09-15 | 2,500.00 | 2,670.00 | 2,350.00 | 2,530.00 | 2,530.00 | 113,389 |
| 2026-09-14 | 2,250.00 | 2,500.00 | 2,250.00 | 2,495.00 | 2,495.00 | 282,258 |
| 2026-09-11 | 2,065.00 | 2,415.00 | 1,990.00 | 2,220.00 | 2,220.00 | 218,994 |
| 2026-09-10 | 2,055.00 | 2,200.00 | 2,055.00 | 2,105.00 | 2,105.00 | 113,536 |
| 2026-09-09 | 1,977.00 | 2,170.00 | 1,952.00 | 2,130.00 | 2,130.00 | 141,479 |
| 2026-09-08 | 1,995.00 | 1,995.00 | 1,940.00 | 1,977.00 | 1,977.00 | 55,887 |
| 2026-09-07 | 2,020.00 | 2,070.00 | 1,940.00 | 1,973.00 | 1,973.00 | 109,791 |
| 2026-09-04 | 1,827.00 | 1,978.00 | 1,823.00 | 1,964.00 | 1,964.00 | 121,547 |
| 2026-09-03 | 1,797.00 | 1,869.00 | 1,753.00 | 1,821.00 | 1,821.00 | 54,486 |
| 2026-09-02 | 1,870.00 | 1,870.00 | 1,724.00 | 1,797.00 | 1,797.00 | 63,335 |
| 2026-09-01 | 2,120.00 | 2,120.00 | 1,839.00 | 1,850.00 | 1,850.00 | 109,502 |
| 2026-08-31 | 1,825.00 | 2,090.00 | 1,825.00 | 1,928.00 | 1,928.00 | 306,120 |
| 2026-08-28 | 2,025.00 | 2,280.00 | 1,850.00 | 1,913.00 | 1,913.00 | 2,761,308 |
| 2026-08-27 | 1,362.00 | 1,757.00 | 1,362.00 | 1,757.00 | 1,757.00 | 1,428,866 |
| 2026-08-26 | 1,065.00 | 1,352.00 | 1,055.00 | 1,352.00 | 1,352.00 | 893,430 |
| 2026-08-25 | 997.00 | 1,060.00 | 960.00 | 1,040.00 | 1,040.00 | 80,584 |
| 2026-08-24 | 967.00 | 1,014.00 | 956.00 | 967.00 | 967.00 | 42,286 |
| 2026-08-21 | 950.00 | 1,034.00 | 950.00 | 967.00 | 967.00 | 79,324 |
| 2026-08-20 | 1,115.00 | 1,115.00 | 986.00 | 1,011.00 | 1,011.00 | 198,447 |
| 2026-08-19 | 1,119.00 | 1,186.00 | 1,054.00 | 1,130.00 | 1,130.00 | 48,482 |
| 2026-08-18 | 1,114.00 | 1,145.00 | 1,080.00 | 1,113.00 | 1,113.00 | 93,982 |
| 2026-08-14 | 1,139.00 | 1,139.00 | 1,065.00 | 1,114.00 | 1,114.00 | 71,892 |
| 2026-08-13 | 1,215.00 | 1,230.00 | 1,110.00 | 1,112.00 | 1,112.00 | 162,512 |
| 2026-08-12 | 1,112.00 | 1,230.00 | 1,100.00 | 1,215.00 | 1,215.00 | 220,410 |
| 2026-08-11 | 1,072.00 | 1,144.00 | 1,021.00 | 1,112.00 | 1,112.00 | 164,597 |
| 2026-08-10 | 1,100.00 | 1,103.00 | 991.00 | 1,072.00 | 1,072.00 | 214,163 |
| 2026-08-07 | 1,166.00 | 1,408.00 | 1,120.00 | 1,140.00 | 1,140.00 | 775,174 |
| 2026-08-06 | 1,324.00 | 1,350.00 | 1,100.00 | 1,159.00 | 1,159.00 | 274,882 |
| 2026-08-05 | 1,350.00 | 1,400.00 | 1,299.00 | 1,299.00 | 1,299.00 | 149,276 |
| 2026-08-04 | 1,283.00 | 1,400.00 | 1,274.00 | 1,292.00 | 1,292.00 | 230,258 |
| 2026-08-03 | 1,340.00 | 1,340.00 | 1,245.00 | 1,283.00 | 1,283.00 | 160,675 |
| 2026-07-31 | 1,405.00 | 1,505.00 | 1,234.00 | 1,340.00 | 1,340.00 | 318,559 |
| 2026-07-30 | 1,401.00 | 1,453.00 | 1,270.00 | 1,406.00 | 1,406.00 | 68,239 |
| 2026-07-29 | 1,560.00 | 1,581.00 | 1,380.00 | 1,401.00 | 1,401.00 | 130,034 |
| 2026-07-28 | 1,516.00 | 1,610.00 | 1,465.00 | 1,603.00 | 1,603.00 | 43,446 |
| 2026-07-27 | 1,594.00 | 1,642.00 | 1,537.00 | 1,595.00 | 1,595.00 | 42,845 |
| 2026-07-24 | 1,605.00 | 1,649.00 | 1,462.00 | 1,592.00 | 1,592.00 | 49,090 |
| 2026-07-23 | 1,667.00 | 1,720.00 | 1,504.00 | 1,603.00 | 1,603.00 | 110,411 |
| 2026-07-22 | 1,451.00 | 1,895.00 | 1,451.00 | 1,667.00 | 1,667.00 | 990,474 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.