Udmtek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-20 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-17 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-16 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-15 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-14 | 549.00 | 549.00 | 549.00 | 549.00 | 2,745.00 | 0 |
| 2026-04-13 | 533.00 | 570.00 | 530.00 | 549.00 | 2,745.00 | 116,971 |
| 2026-04-10 | 527.00 | 536.00 | 524.00 | 533.00 | 2,665.00 | 65,420 |
| 2026-04-09 | 548.00 | 548.00 | 517.00 | 526.00 | 2,630.00 | 49,001 |
| 2026-04-08 | 510.00 | 585.00 | 508.00 | 536.00 | 2,680.00 | 230,929 |
| 2026-04-07 | 544.00 | 544.00 | 502.00 | 506.00 | 2,530.00 | 64,657 |
| 2026-04-06 | 532.00 | 548.00 | 517.00 | 525.00 | 2,625.00 | 70,518 |
| 2026-04-03 | 548.00 | 549.00 | 527.00 | 530.00 | 2,650.00 | 63,157 |
| 2026-04-02 | 584.00 | 594.00 | 532.00 | 533.00 | 2,665.00 | 111,449 |
| 2026-04-01 | 586.00 | 586.00 | 551.00 | 576.00 | 2,880.00 | 130,317 |
| 2026-03-31 | 597.00 | 597.00 | 561.00 | 562.00 | 2,810.00 | 96,059 |
| 2026-03-30 | 599.00 | 609.00 | 580.00 | 597.00 | 2,985.00 | 44,493 |
| 2026-03-27 | 612.00 | 612.00 | 591.00 | 610.00 | 3,050.00 | 63,485 |
| 2026-03-26 | 640.00 | 645.00 | 610.00 | 619.00 | 3,095.00 | 53,770 |
| 2026-03-25 | 630.00 | 645.00 | 621.00 | 637.00 | 3,185.00 | 51,788 |
| 2026-03-24 | 640.00 | 646.00 | 600.00 | 628.00 | 3,140.00 | 81,925 |
| 2026-03-23 | 642.00 | 642.00 | 615.00 | 619.00 | 3,095.00 | 75,949 |
| 2026-03-20 | 622.00 | 726.00 | 610.00 | 642.00 | 3,210.00 | 414,448 |
| 2026-03-19 | 647.00 | 659.00 | 621.00 | 622.00 | 3,110.00 | 109,719 |
| 2026-03-18 | 678.00 | 678.00 | 646.00 | 647.00 | 3,235.00 | 103,058 |
| 2026-03-17 | 666.00 | 680.00 | 654.00 | 657.00 | 3,285.00 | 137,933 |
| 2026-03-16 | 663.00 | 682.00 | 647.00 | 664.00 | 3,320.00 | 106,415 |
| 2026-03-13 | 663.00 | 677.00 | 630.00 | 663.00 | 3,315.00 | 132,420 |
| 2026-03-12 | 680.00 | 718.00 | 656.00 | 679.00 | 3,395.00 | 298,510 |
| 2026-03-11 | 662.00 | 799.00 | 620.00 | 681.00 | 3,405.00 | 2,050,998 |
| 2026-03-10 | 667.00 | 686.00 | 613.00 | 623.00 | 3,115.00 | 180,586 |
| 2026-03-09 | 675.00 | 675.00 | 611.00 | 649.00 | 3,245.00 | 183,269 |
| 2026-03-06 | 640.00 | 719.00 | 635.00 | 690.00 | 3,450.00 | 296,292 |
| 2026-03-05 | 612.00 | 705.00 | 612.00 | 652.00 | 3,260.00 | 267,260 |
| 2026-03-04 | 667.00 | 667.00 | 559.00 | 588.00 | 2,940.00 | 313,946 |
| 2026-03-03 | 729.00 | 744.00 | 675.00 | 675.00 | 3,375.00 | 282,860 |
| 2026-02-27 | 801.00 | 801.00 | 755.00 | 758.00 | 3,790.00 | 185,527 |
| 2026-02-26 | 852.00 | 859.00 | 782.00 | 798.00 | 3,990.00 | 339,316 |
| 2026-02-25 | 864.00 | 932.00 | 824.00 | 865.00 | 4,325.00 | 520,998 |
| 2026-02-24 | 850.00 | 910.00 | 826.00 | 861.00 | 4,305.00 | 307,556 |
| 2026-02-23 | 914.00 | 915.00 | 836.00 | 840.00 | 4,200.00 | 273,149 |
| 2026-02-20 | 928.00 | 928.00 | 885.00 | 914.00 | 4,570.00 | 175,104 |
| 2026-02-19 | 915.00 | 946.00 | 875.00 | 906.00 | 4,530.00 | 441,445 |
| 2026-02-13 | 929.00 | 936.00 | 848.00 | 881.00 | 4,405.00 | 599,708 |
| 2026-02-12 | 1,005.00 | 1,024.00 | 945.00 | 949.00 | 4,745.00 | 534,066 |
| 2026-02-11 | 1,064.00 | 1,111.00 | 1,004.00 | 1,030.00 | 5,150.00 | 536,073 |
| 2026-02-10 | 1,134.00 | 1,218.00 | 1,030.00 | 1,064.00 | 5,320.00 | 857,973 |
| 2026-02-09 | 1,193.00 | 1,253.00 | 1,085.00 | 1,130.00 | 5,650.00 | 1,389,171 |
| 2026-02-06 | 1,370.00 | 1,370.00 | 1,116.00 | 1,153.00 | 5,765.00 | 1,738,995 |
| 2026-02-05 | 1,450.00 | 1,767.00 | 1,178.00 | 1,370.00 | 6,850.00 | 8,966,450 |
| 2026-02-04 | 1,232.00 | 1,402.00 | 1,232.00 | 1,402.00 | 7,010.00 | 1,356,511 |
| 2026-02-03 | 850.00 | 1,079.00 | 770.00 | 1,079.00 | 5,395.00 | 4,491,835 |
| 2026-02-02 | 890.00 | 890.00 | 830.00 | 830.00 | 4,150.00 | 327,566 |
| 2026-01-30 | 890.00 | 890.00 | 876.00 | 890.00 | 4,450.00 | 282,635 |
| 2026-01-29 | 912.00 | 912.00 | 873.00 | 886.00 | 4,430.00 | 650,800 |
| 2026-01-28 | 874.00 | 1,074.00 | 873.00 | 971.00 | 4,855.00 | 7,343,702 |
| 2026-01-27 | 1,000.00 | 1,225.00 | 847.00 | 849.00 | 4,245.00 | 10,094,287 |
| 2026-01-26 | 816.00 | 943.00 | 816.00 | 943.00 | 4,715.00 | 1,519,429 |
| 2026-01-23 | 560.00 | 726.00 | 555.00 | 726.00 | 3,630.00 | 2,828,308 |
| 2026-01-22 | 543.00 | 673.00 | 530.00 | 559.00 | 2,795.00 | 1,934,998 |
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.