Udmtek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,618.00 | 1,618.00 | 1,372.00 | 1,458.00 | 1,458.00 | 101,412 |
| 2026-07-20 | 1,671.00 | 1,720.00 | 1,618.00 | 1,676.00 | 1,676.00 | 35,322 |
| 2026-07-16 | 1,815.00 | 1,815.00 | 1,610.00 | 1,662.00 | 1,662.00 | 43,357 |
| 2026-07-15 | 1,847.00 | 1,847.00 | 1,704.00 | 1,750.00 | 1,750.00 | 21,692 |
| 2026-07-14 | 1,884.00 | 1,901.00 | 1,597.00 | 1,775.00 | 1,775.00 | 74,448 |
| 2026-07-13 | 1,734.00 | 2,090.00 | 1,734.00 | 1,883.00 | 1,883.00 | 105,114 |
| 2026-07-10 | 1,621.00 | 1,776.00 | 1,621.00 | 1,734.00 | 1,734.00 | 57,326 |
| 2026-07-09 | 1,565.00 | 1,689.00 | 1,518.00 | 1,621.00 | 1,621.00 | 82,959 |
| 2026-07-08 | 1,521.00 | 1,566.00 | 1,420.00 | 1,565.00 | 1,565.00 | 29,300 |
| 2026-07-07 | 1,710.00 | 1,710.00 | 1,400.00 | 1,521.00 | 1,521.00 | 38,757 |
| 2026-07-06 | 1,751.00 | 1,751.00 | 1,522.00 | 1,569.00 | 1,569.00 | 49,025 |
| 2026-07-03 | 1,579.00 | 1,659.00 | 1,334.00 | 1,550.00 | 1,550.00 | 152,408 |
| 2026-07-02 | 1,776.00 | 1,776.00 | 1,571.00 | 1,580.00 | 1,580.00 | 62,273 |
| 2026-07-01 | 1,672.00 | 1,775.00 | 1,671.00 | 1,672.00 | 1,672.00 | 49,424 |
| 2026-06-30 | 1,638.00 | 1,768.00 | 1,638.00 | 1,671.00 | 1,671.00 | 46,698 |
| 2026-06-29 | 1,605.00 | 1,678.00 | 1,580.00 | 1,638.00 | 1,638.00 | 82,440 |
| 2026-06-26 | 1,860.00 | 1,860.00 | 1,605.00 | 1,605.00 | 1,605.00 | 90,235 |
| 2026-06-25 | 1,947.00 | 1,961.00 | 1,822.00 | 1,860.00 | 1,860.00 | 56,607 |
| 2026-06-24 | 1,824.00 | 1,953.00 | 1,726.00 | 1,820.00 | 1,820.00 | 65,163 |
| 2026-06-23 | 1,933.00 | 1,955.00 | 1,751.00 | 1,824.00 | 1,824.00 | 93,323 |
| 2026-06-22 | 2,010.00 | 2,060.00 | 1,931.00 | 1,942.00 | 1,942.00 | 84,490 |
| 2026-06-19 | 2,250.00 | 2,255.00 | 1,912.00 | 1,963.00 | 1,963.00 | 316,990 |
| 2026-06-18 | 2,160.00 | 2,740.00 | 2,160.00 | 2,270.00 | 2,270.00 | 1,636,149 |
| 2026-06-17 | 2,165.00 | 2,190.00 | 2,090.00 | 2,110.00 | 2,110.00 | 143,839 |
| 2026-06-16 | 2,265.00 | 2,265.00 | 2,155.00 | 2,165.00 | 2,165.00 | 121,796 |
| 2026-06-15 | 2,325.00 | 2,375.00 | 2,165.00 | 2,285.00 | 2,285.00 | 363,665 |
| 2026-06-12 | 2,580.00 | 2,890.00 | 2,135.00 | 2,325.00 | 2,325.00 | 1,698,910 |
| 2026-06-11 | 2,950.00 | 3,500.00 | 2,465.00 | 2,495.00 | 2,495.00 | 4,943,583 |
| 2026-06-10 | 2,065.00 | 2,700.00 | 2,035.00 | 2,700.00 | 2,700.00 | 322 |
| 2026-06-09 | 2,025.00 | 2,205.00 | 1,999.00 | 2,080.00 | 2,080.00 | 59,747 |
| 2026-06-08 | 2,195.00 | 2,195.00 | 1,971.00 | 2,025.00 | 2,025.00 | 71,498 |
| 2026-06-05 | 2,135.00 | 2,330.00 | 2,120.00 | 2,195.00 | 2,195.00 | 36,217 |
| 2026-06-04 | 2,170.00 | 2,170.00 | 2,065.00 | 2,135.00 | 2,135.00 | 65,174 |
| 2026-06-02 | 2,270.00 | 2,300.00 | 2,095.00 | 2,175.00 | 2,175.00 | 85,646 |
| 2026-06-01 | 2,450.00 | 2,495.00 | 2,210.00 | 2,270.00 | 2,270.00 | 189,162 |
| 2026-05-29 | 2,420.00 | 2,450.00 | 2,340.00 | 2,450.00 | 2,450.00 | 62,051 |
| 2026-05-28 | 2,510.00 | 2,555.00 | 2,350.00 | 2,440.00 | 2,440.00 | 93,713 |
| 2026-05-27 | 2,620.00 | 2,700.00 | 2,510.00 | 2,510.00 | 2,510.00 | 74,875 |
| 2026-05-26 | 2,515.00 | 2,752.00 | 2,505.00 | 2,620.00 | 2,620.00 | 187,785 |
| 2026-05-22 | 2,535.00 | 2,600.00 | 2,450.00 | 2,555.00 | 2,555.00 | 113,431 |
| 2026-05-21 | 2,780.00 | 2,785.00 | 2,475.00 | 2,505.00 | 2,505.00 | 388,591 |
| 2026-05-20 | 2,610.00 | 2,850.00 | 2,580.00 | 2,695.00 | 2,695.00 | 231,208 |
| 2026-05-19 | 2,805.00 | 2,980.00 | 2,645.00 | 2,680.00 | 2,680.00 | 186,133 |
| 2026-05-18 | 3,005.00 | 3,005.00 | 2,650.00 | 2,800.00 | 2,800.00 | 316,519 |
| 2026-05-15 | 3,560.00 | 3,565.00 | 2,840.00 | 3,000.00 | 3,000.00 | 928,706 |
| 2026-05-14 | 5,450.00 | 5,480.00 | 3,380.00 | 3,580.00 | 3,580.00 | 2,659,990 |
| 2026-05-13 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 363,579 |
| 2026-05-12 | 3,260.00 | 3,565.00 | 3,040.00 | 3,565.00 | 3,565.00 | 285,402 |
| 2026-05-11 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-05-08 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-05-07 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-05-06 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-05-04 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-30 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-29 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-28 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-27 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-24 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-23 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-22 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
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.