Udmtek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 586.00 | 609.00 | 580.00 | 584.00 | 2,920.00 | 46,680 |
| 2025-10-23 | 587.00 | 594.00 | 582.00 | 587.00 | 2,935.00 | 30,758 |
| 2025-10-22 | 589.00 | 593.00 | 576.00 | 586.00 | 2,930.00 | 41,636 |
| 2025-10-21 | 590.00 | 605.00 | 587.00 | 589.00 | 2,945.00 | 51,027 |
| 2025-10-20 | 587.00 | 597.00 | 582.00 | 588.00 | 2,940.00 | 47,298 |
| 2025-10-17 | 608.00 | 616.00 | 570.00 | 587.00 | 2,935.00 | 97,133 |
| 2025-10-16 | 649.00 | 649.00 | 601.00 | 601.00 | 3,005.00 | 94,757 |
| 2025-10-15 | 630.00 | 648.00 | 626.00 | 638.00 | 3,190.00 | 77,189 |
| 2025-10-14 | 647.00 | 676.00 | 625.00 | 629.00 | 3,145.00 | 85,572 |
| 2025-10-13 | 675.00 | 675.00 | 641.00 | 647.00 | 3,235.00 | 101,826 |
| 2025-10-10 | 678.00 | 703.00 | 674.00 | 675.00 | 3,375.00 | 44,550 |
| 2025-10-02 | 680.00 | 698.00 | 674.00 | 684.00 | 3,420.00 | 39,183 |
| 2025-10-01 | 685.00 | 694.00 | 671.00 | 680.00 | 3,400.00 | 28,446 |
| 2025-09-30 | 709.00 | 709.00 | 684.00 | 685.00 | 3,425.00 | 30,140 |
| 2025-09-29 | 693.00 | 702.00 | 690.00 | 702.00 | 3,510.00 | 51,227 |
| 2025-09-26 | 723.00 | 723.00 | 665.00 | 693.00 | 3,465.00 | 107,388 |
| 2025-09-25 | 696.00 | 749.00 | 685.00 | 725.00 | 3,625.00 | 237,117 |
| 2025-09-24 | 696.00 | 707.00 | 673.00 | 696.00 | 3,480.00 | 160,696 |
| 2025-09-23 | 681.00 | 788.00 | 681.00 | 695.00 | 3,475.00 | 1,073,815 |
| 2025-09-22 | 659.00 | 680.00 | 655.00 | 672.00 | 3,360.00 | 157,013 |
| 2025-09-19 | 657.00 | 657.00 | 657.00 | 657.00 | 3,285.00 | 0 |
| 2025-09-18 | 655.00 | 669.00 | 650.00 | 657.00 | 3,285.00 | 97,120 |
| 2025-09-17 | 680.00 | 698.00 | 650.00 | 655.00 | 3,275.00 | 286,590 |
| 2025-09-16 | 621.00 | 749.00 | 612.00 | 680.00 | 3,400.00 | 2,136,952 |
| 2025-09-15 | 630.00 | 631.00 | 618.00 | 621.00 | 3,105.00 | 55,753 |
| 2025-09-12 | 635.00 | 642.00 | 624.00 | 626.00 | 3,130.00 | 67,691 |
| 2025-09-11 | 627.00 | 646.00 | 623.00 | 634.00 | 3,170.00 | 106,990 |
| 2025-09-10 | 647.00 | 651.00 | 625.00 | 627.00 | 3,135.00 | 209,901 |
| 2025-09-09 | 598.00 | 663.00 | 590.00 | 640.00 | 3,200.00 | 783,903 |
| 2025-09-08 | 593.00 | 602.00 | 586.00 | 597.00 | 2,985.00 | 57,687 |
| 2025-09-05 | 588.00 | 593.00 | 584.00 | 587.00 | 2,935.00 | 28,876 |
| 2025-09-04 | 599.00 | 601.00 | 585.00 | 587.00 | 2,935.00 | 38,717 |
| 2025-09-03 | 603.00 | 605.00 | 591.00 | 601.00 | 3,005.00 | 73,836 |
| 2025-09-02 | 604.00 | 612.00 | 592.00 | 602.00 | 3,010.00 | 107,206 |
| 2025-09-01 | 585.00 | 612.00 | 560.00 | 598.00 | 2,990.00 | 195,069 |
| 2025-08-29 | 592.00 | 597.00 | 576.00 | 585.00 | 2,925.00 | 137,315 |
| 2025-08-28 | 601.00 | 602.00 | 579.00 | 592.00 | 2,960.00 | 207,992 |
| 2025-08-27 | 579.00 | 673.00 | 563.00 | 599.00 | 2,995.00 | 1,840,571 |
| 2025-08-26 | 563.00 | 566.00 | 554.00 | 563.00 | 2,815.00 | 20,705 |
| 2025-08-25 | 555.00 | 566.00 | 549.00 | 563.00 | 2,815.00 | 32,941 |
| 2025-08-22 | 546.00 | 556.00 | 543.00 | 555.00 | 2,775.00 | 43,677 |
| 2025-08-21 | 549.00 | 550.00 | 539.00 | 547.00 | 2,735.00 | 38,544 |
| 2025-08-20 | 547.00 | 552.00 | 537.00 | 550.00 | 2,750.00 | 57,447 |
| 2025-08-19 | 556.00 | 557.00 | 543.00 | 552.00 | 2,760.00 | 41,527 |
| 2025-08-18 | 565.00 | 573.00 | 555.00 | 556.00 | 2,780.00 | 31,752 |
| 2025-08-14 | 571.00 | 581.00 | 560.00 | 570.00 | 2,850.00 | 46,567 |
| 2025-08-13 | 580.00 | 585.00 | 568.00 | 571.00 | 2,855.00 | 22,134 |
| 2025-08-12 | 581.00 | 589.00 | 573.00 | 580.00 | 2,900.00 | 21,796 |
| 2025-08-11 | 576.00 | 586.00 | 571.00 | 581.00 | 2,905.00 | 37,742 |
| 2025-08-08 | 597.00 | 597.00 | 575.00 | 576.00 | 2,880.00 | 19,539 |
| 2025-08-07 | 567.00 | 588.00 | 560.00 | 584.00 | 2,920.00 | 54,939 |
| 2025-08-06 | 583.00 | 587.00 | 550.00 | 567.00 | 2,835.00 | 39,619 |
| 2025-08-05 | 580.00 | 594.00 | 578.00 | 583.00 | 2,915.00 | 27,506 |
| 2025-08-04 | 583.00 | 589.00 | 578.00 | 579.00 | 2,895.00 | 24,879 |
| 2025-08-01 | 596.00 | 596.00 | 578.00 | 581.00 | 2,905.00 | 80,102 |
| 2025-07-31 | 604.00 | 609.00 | 594.00 | 594.00 | 2,970.00 | 62,294 |
| 2025-07-30 | 601.00 | 609.00 | 600.00 | 604.00 | 3,020.00 | 19,827 |
| 2025-07-29 | 608.00 | 614.00 | 602.00 | 605.00 | 3,025.00 | 17,534 |
| 2025-07-28 | 619.00 | 619.00 | 588.00 | 612.00 | 3,060.00 | 105,646 |
| 2025-07-25 | 619.00 | 624.00 | 615.00 | 619.00 | 3,095.00 | 44,676 |
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.