Udmtek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 619.00 | 624.00 | 615.00 | 619.00 | 3,095.00 | 44,676 |
| 2025-07-24 | 625.00 | 629.00 | 619.00 | 619.00 | 3,095.00 | 48,754 |
| 2025-07-23 | 630.00 | 633.00 | 621.00 | 624.00 | 3,120.00 | 40,589 |
| 2025-07-22 | 639.00 | 641.00 | 629.00 | 630.00 | 3,150.00 | 31,543 |
| 2025-07-21 | 637.00 | 640.00 | 633.00 | 639.00 | 3,195.00 | 11,800 |
| 2025-07-18 | 636.00 | 645.00 | 624.00 | 637.00 | 3,185.00 | 50,571 |
| 2025-07-17 | 639.00 | 648.00 | 630.00 | 637.00 | 3,185.00 | 31,078 |
| 2025-07-16 | 660.00 | 660.00 | 637.00 | 639.00 | 3,195.00 | 27,990 |
| 2025-07-15 | 645.00 | 660.00 | 637.00 | 654.00 | 3,270.00 | 38,202 |
| 2025-07-14 | 656.00 | 664.00 | 644.00 | 645.00 | 3,225.00 | 27,087 |
| 2025-07-11 | 662.00 | 667.00 | 655.00 | 656.00 | 3,280.00 | 40,681 |
| 2025-07-10 | 662.00 | 681.00 | 661.00 | 662.00 | 3,310.00 | 58,261 |
| 2025-07-09 | 655.00 | 680.00 | 648.00 | 664.00 | 3,320.00 | 53,745 |
| 2025-07-08 | 638.00 | 655.00 | 635.00 | 655.00 | 3,275.00 | 48,217 |
| 2025-07-07 | 633.00 | 650.00 | 631.00 | 638.00 | 3,190.00 | 42,136 |
| 2025-07-04 | 649.00 | 650.00 | 629.00 | 637.00 | 3,185.00 | 59,515 |
| 2025-07-03 | 630.00 | 670.00 | 629.00 | 649.00 | 3,245.00 | 77,553 |
| 2025-07-02 | 633.00 | 642.00 | 617.00 | 631.00 | 3,155.00 | 73,418 |
| 2025-07-01 | 628.00 | 637.00 | 628.00 | 633.00 | 3,165.00 | 43,809 |
| 2025-06-30 | 630.00 | 640.00 | 626.00 | 628.00 | 3,140.00 | 45,368 |
| 2025-06-27 | 644.00 | 645.00 | 628.00 | 630.00 | 3,150.00 | 69,109 |
| 2025-06-26 | 659.00 | 664.00 | 630.00 | 638.00 | 3,190.00 | 116,372 |
| 2025-06-25 | 680.00 | 680.00 | 651.00 | 659.00 | 3,295.00 | 88,676 |
| 2025-06-24 | 680.00 | 695.00 | 671.00 | 680.00 | 3,400.00 | 62,336 |
| 2025-06-23 | 662.00 | 690.00 | 661.00 | 676.00 | 3,380.00 | 70,031 |
| 2025-06-20 | 677.00 | 682.00 | 666.00 | 677.00 | 3,385.00 | 41,345 |
| 2025-06-19 | 687.00 | 687.00 | 668.00 | 677.00 | 3,385.00 | 60,076 |
| 2025-06-18 | 655.00 | 685.00 | 645.00 | 681.00 | 3,405.00 | 92,245 |
| 2025-06-17 | 666.00 | 674.00 | 650.00 | 654.00 | 3,270.00 | 59,373 |
| 2025-06-16 | 650.00 | 673.00 | 647.00 | 666.00 | 3,330.00 | 55,508 |
| 2025-06-13 | 697.00 | 700.00 | 652.00 | 655.00 | 3,275.00 | 126,414 |
| 2025-06-12 | 697.00 | 711.00 | 693.00 | 697.00 | 3,485.00 | 69,886 |
| 2025-06-11 | 690.00 | 700.00 | 676.00 | 697.00 | 3,485.00 | 40,807 |
| 2025-06-10 | 710.00 | 715.00 | 686.00 | 690.00 | 3,450.00 | 93,832 |
| 2025-06-09 | 693.00 | 724.00 | 693.00 | 709.00 | 3,545.00 | 112,180 |
| 2025-06-05 | 704.00 | 704.00 | 681.00 | 689.00 | 3,445.00 | 74,598 |
| 2025-06-04 | 669.00 | 706.00 | 668.00 | 698.00 | 3,490.00 | 136,695 |
| 2025-06-02 | 649.00 | 689.00 | 642.00 | 661.00 | 3,305.00 | 131,887 |
| 2025-05-30 | 664.00 | 666.00 | 644.00 | 648.00 | 3,240.00 | 79,895 |
| 2025-05-29 | 660.00 | 675.00 | 655.00 | 664.00 | 3,320.00 | 99,399 |
| 2025-05-28 | 644.00 | 653.00 | 639.00 | 648.00 | 3,240.00 | 64,126 |
| 2025-05-27 | 644.00 | 652.00 | 632.00 | 634.00 | 3,170.00 | 58,493 |
| 2025-05-26 | 634.00 | 645.00 | 624.00 | 645.00 | 3,225.00 | 61,342 |
| 2025-05-23 | 627.00 | 637.00 | 621.00 | 630.00 | 3,150.00 | 60,764 |
| 2025-05-22 | 639.00 | 643.00 | 618.00 | 623.00 | 3,115.00 | 134,911 |
| 2025-05-21 | 650.00 | 664.00 | 637.00 | 639.00 | 3,195.00 | 148,063 |
| 2025-05-20 | 682.00 | 689.00 | 641.00 | 642.00 | 3,210.00 | 199,846 |
| 2025-05-19 | 690.00 | 710.00 | 678.00 | 680.00 | 3,400.00 | 70,482 |
| 2025-05-16 | 715.00 | 721.00 | 680.00 | 694.00 | 3,470.00 | 158,277 |
| 2025-05-15 | 735.00 | 735.00 | 711.00 | 715.00 | 3,575.00 | 74,344 |
| 2025-05-14 | 729.00 | 742.00 | 712.00 | 740.00 | 3,700.00 | 88,676 |
| 2025-05-13 | 750.00 | 754.00 | 725.00 | 727.00 | 3,635.00 | 114,274 |
| 2025-05-12 | 719.00 | 764.00 | 702.00 | 755.00 | 3,775.00 | 123,960 |
| 2025-05-09 | 731.00 | 736.00 | 709.00 | 719.00 | 3,595.00 | 136,470 |
| 2025-05-08 | 751.00 | 762.00 | 727.00 | 734.00 | 3,670.00 | 104,116 |
| 2025-05-07 | 761.00 | 784.00 | 738.00 | 756.00 | 3,780.00 | 152,027 |
| 2025-05-02 | 731.00 | 769.00 | 709.00 | 745.00 | 3,725.00 | 145,904 |
| 2025-04-30 | 742.00 | 746.00 | 718.00 | 720.00 | 3,600.00 | 123,908 |
| 2025-04-29 | 752.00 | 765.00 | 733.00 | 740.00 | 3,700.00 | 130,154 |
| 2025-04-28 | 799.00 | 799.00 | 752.00 | 752.00 | 3,760.00 | 166,619 |
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.