Udmtek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 531.00 | 545.00 | 523.00 | 534.00 | 2,670.00 | 64,430 |
| 2026-01-20 | 545.00 | 545.00 | 526.00 | 531.00 | 2,655.00 | 47,008 |
| 2026-01-19 | 522.00 | 541.00 | 515.00 | 532.00 | 2,660.00 | 79,869 |
| 2026-01-16 | 537.00 | 546.00 | 522.00 | 522.00 | 2,610.00 | 52,286 |
| 2026-01-15 | 528.00 | 541.00 | 516.00 | 536.00 | 2,680.00 | 62,856 |
| 2026-01-14 | 527.00 | 537.00 | 518.00 | 525.00 | 2,625.00 | 46,918 |
| 2026-01-13 | 548.00 | 550.00 | 511.00 | 527.00 | 2,635.00 | 112,081 |
| 2026-01-12 | 520.00 | 597.00 | 520.00 | 547.00 | 2,735.00 | 407,512 |
| 2026-01-09 | 492.00 | 505.00 | 486.00 | 502.00 | 2,510.00 | 30,043 |
| 2026-01-08 | 518.00 | 518.00 | 492.00 | 492.00 | 2,460.00 | 64,509 |
| 2026-01-07 | 516.00 | 524.00 | 507.00 | 508.00 | 2,540.00 | 44,041 |
| 2026-01-06 | 530.00 | 531.00 | 515.00 | 516.00 | 2,580.00 | 45,276 |
| 2026-01-05 | 520.00 | 534.00 | 520.00 | 524.00 | 2,620.00 | 37,527 |
| 2026-01-02 | 508.00 | 522.00 | 507.00 | 520.00 | 2,600.00 | 44,795 |
| 2025-12-30 | 510.00 | 518.00 | 501.00 | 508.00 | 2,540.00 | 48,405 |
| 2025-12-29 | 510.00 | 518.00 | 500.00 | 510.00 | 2,550.00 | 55,760 |
| 2025-12-26 | 522.00 | 523.00 | 508.00 | 510.00 | 2,550.00 | 67,376 |
| 2025-12-24 | 520.00 | 531.00 | 514.00 | 523.00 | 2,615.00 | 55,495 |
| 2025-12-23 | 534.00 | 538.00 | 518.00 | 524.00 | 2,620.00 | 79,674 |
| 2025-12-22 | 549.00 | 551.00 | 533.00 | 534.00 | 2,670.00 | 84,972 |
| 2025-12-19 | 540.00 | 553.00 | 530.00 | 548.00 | 2,740.00 | 70,225 |
| 2025-12-18 | 541.00 | 558.00 | 530.00 | 539.00 | 2,695.00 | 99,780 |
| 2025-12-17 | 573.00 | 586.00 | 545.00 | 553.00 | 2,765.00 | 127,266 |
| 2025-12-16 | 571.00 | 610.00 | 552.00 | 573.00 | 2,865.00 | 405,898 |
| 2025-12-15 | 572.00 | 575.00 | 537.00 | 565.00 | 2,825.00 | 211,235 |
| 2025-12-12 | 611.00 | 691.00 | 568.00 | 572.00 | 2,860.00 | 2,919,593 |
| 2025-12-11 | 470.00 | 611.00 | 470.00 | 611.00 | 3,055.00 | 2,013,517 |
| 2025-12-10 | 456.00 | 472.00 | 456.00 | 470.00 | 2,350.00 | 18,398 |
| 2025-12-09 | 460.00 | 467.00 | 456.00 | 459.00 | 2,295.00 | 12,409 |
| 2025-12-08 | 468.00 | 471.00 | 455.00 | 460.00 | 2,300.00 | 31,220 |
| 2025-12-05 | 465.00 | 471.00 | 460.00 | 468.00 | 2,340.00 | 23,832 |
| 2025-12-04 | 471.00 | 473.00 | 464.00 | 465.00 | 2,325.00 | 23,466 |
| 2025-12-03 | 473.00 | 476.00 | 465.00 | 471.00 | 2,355.00 | 30,389 |
| 2025-12-02 | 470.00 | 475.00 | 463.00 | 473.00 | 2,365.00 | 23,012 |
| 2025-12-01 | 465.00 | 480.00 | 465.00 | 470.00 | 2,350.00 | 33,683 |
| 2025-11-28 | 469.00 | 474.00 | 463.00 | 464.00 | 2,320.00 | 42,724 |
| 2025-11-27 | 477.00 | 482.00 | 464.00 | 469.00 | 2,345.00 | 58,904 |
| 2025-11-26 | 479.00 | 484.00 | 474.00 | 477.00 | 2,385.00 | 24,701 |
| 2025-11-25 | 476.00 | 492.00 | 466.00 | 479.00 | 2,395.00 | 39,605 |
| 2025-11-24 | 498.00 | 501.00 | 472.00 | 476.00 | 2,380.00 | 79,800 |
| 2025-11-21 | 507.00 | 507.00 | 496.00 | 498.00 | 2,490.00 | 41,984 |
| 2025-11-20 | 512.00 | 520.00 | 509.00 | 512.00 | 2,560.00 | 20,507 |
| 2025-11-19 | 514.00 | 522.00 | 503.00 | 512.00 | 2,560.00 | 43,886 |
| 2025-11-18 | 517.00 | 526.00 | 511.00 | 514.00 | 2,570.00 | 41,784 |
| 2025-11-17 | 535.00 | 559.00 | 520.00 | 521.00 | 2,605.00 | 78,829 |
| 2025-11-14 | 554.00 | 555.00 | 538.00 | 544.00 | 2,720.00 | 43,861 |
| 2025-11-13 | 572.00 | 576.00 | 547.00 | 555.00 | 2,775.00 | 41,058 |
| 2025-11-12 | 556.00 | 576.00 | 553.00 | 572.00 | 2,860.00 | 43,781 |
| 2025-11-11 | 555.00 | 567.00 | 552.00 | 556.00 | 2,780.00 | 25,575 |
| 2025-11-10 | 552.00 | 567.00 | 546.00 | 555.00 | 2,775.00 | 39,480 |
| 2025-11-07 | 553.00 | 562.00 | 545.00 | 552.00 | 2,760.00 | 72,981 |
| 2025-11-06 | 579.00 | 579.00 | 553.00 | 565.00 | 2,825.00 | 48,724 |
| 2025-11-05 | 568.00 | 577.00 | 548.00 | 565.00 | 2,825.00 | 138,120 |
| 2025-11-04 | 577.00 | 674.00 | 557.00 | 568.00 | 2,840.00 | 648,238 |
| 2025-11-03 | 568.00 | 583.00 | 548.00 | 570.00 | 2,850.00 | 140,862 |
| 2025-10-31 | 569.00 | 573.00 | 561.00 | 568.00 | 2,840.00 | 30,349 |
| 2025-10-30 | 585.00 | 585.00 | 566.00 | 568.00 | 2,840.00 | 44,199 |
| 2025-10-29 | 581.00 | 585.00 | 575.00 | 575.00 | 2,875.00 | 36,311 |
| 2025-10-28 | 586.00 | 588.00 | 579.00 | 581.00 | 2,905.00 | 26,128 |
| 2025-10-27 | 584.00 | 593.00 | 577.00 | 581.00 | 2,905.00 | 60,944 |
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.