Udmtek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 780.00 | 805.00 | 773.00 | 791.00 | 3,955.00 | 183,412 |
| 2025-04-24 | 806.00 | 810.00 | 770.00 | 773.00 | 3,865.00 | 233,660 |
| 2025-04-23 | 822.00 | 842.00 | 801.00 | 806.00 | 4,030.00 | 245,084 |
| 2025-04-22 | 819.00 | 900.00 | 805.00 | 818.00 | 4,090.00 | 776,552 |
| 2025-04-21 | 907.00 | 907.00 | 823.00 | 836.00 | 4,180.00 | 667,554 |
| 2025-04-18 | 817.00 | 885.00 | 803.00 | 861.00 | 4,305.00 | 872,631 |
| 2025-04-17 | 855.00 | 875.00 | 815.00 | 815.00 | 4,075.00 | 1,001,013 |
| 2025-04-16 | 843.00 | 868.00 | 800.00 | 845.00 | 4,225.00 | 1,079,435 |
| 2025-04-15 | 928.00 | 944.00 | 810.00 | 837.00 | 4,185.00 | 3,182,723 |
| 2025-04-14 | 683.00 | 881.00 | 677.00 | 881.00 | 4,405.00 | 3,280,110 |
| 2025-04-11 | 670.00 | 681.00 | 663.00 | 678.00 | 3,390.00 | 146,215 |
| 2025-04-10 | 672.00 | 708.00 | 657.00 | 687.00 | 3,435.00 | 356,418 |
| 2025-04-09 | 644.00 | 697.00 | 633.00 | 657.00 | 3,285.00 | 450,306 |
| 2025-04-08 | 637.00 | 653.00 | 628.00 | 643.00 | 3,215.00 | 190,402 |
| 2025-04-07 | 670.00 | 671.00 | 623.00 | 639.00 | 3,195.00 | 302,750 |
| 2025-04-04 | 697.00 | 725.00 | 665.00 | 675.00 | 3,375.00 | 482,001 |
| 2025-04-03 | 743.00 | 794.00 | 702.00 | 705.00 | 3,525.00 | 1,142,882 |
| 2025-04-02 | 665.00 | 850.00 | 659.00 | 759.00 | 3,795.00 | 4,789,439 |
| 2025-04-01 | 640.00 | 663.00 | 627.00 | 654.00 | 3,270.00 | 44,776 |
| 2025-03-31 | 645.00 | 645.00 | 620.00 | 621.00 | 3,105.00 | 39,085 |
| 2025-03-28 | 669.00 | 674.00 | 624.00 | 640.00 | 3,200.00 | 117,932 |
| 2025-03-27 | 681.00 | 683.00 | 667.00 | 667.00 | 3,335.00 | 45,151 |
| 2025-03-26 | 702.00 | 749.00 | 686.00 | 686.00 | 3,430.00 | 161,660 |
| 2025-03-25 | 704.00 | 714.00 | 693.00 | 699.00 | 3,495.00 | 27,335 |
| 2025-03-24 | 692.00 | 703.00 | 690.00 | 700.00 | 3,500.00 | 34,814 |
| 2025-03-21 | 691.00 | 700.00 | 680.00 | 699.00 | 3,495.00 | 36,477 |
| 2025-03-20 | 688.00 | 699.00 | 681.00 | 691.00 | 3,455.00 | 28,218 |
| 2025-03-19 | 674.00 | 695.00 | 674.00 | 688.00 | 3,440.00 | 31,326 |
| 2025-03-18 | 671.00 | 679.00 | 663.00 | 679.00 | 3,395.00 | 30,325 |
| 2025-03-17 | 682.00 | 690.00 | 657.00 | 671.00 | 3,355.00 | 82,635 |
| 2025-03-14 | 678.00 | 695.00 | 673.00 | 684.00 | 3,420.00 | 38,002 |
| 2025-03-13 | 696.00 | 707.00 | 681.00 | 681.00 | 3,405.00 | 43,980 |
| 2025-03-12 | 682.00 | 696.00 | 678.00 | 696.00 | 3,480.00 | 37,805 |
| 2025-03-11 | 689.00 | 708.00 | 655.00 | 682.00 | 3,410.00 | 69,673 |
| 2025-03-10 | 692.00 | 721.00 | 681.00 | 698.00 | 3,490.00 | 52,954 |
| 2025-03-07 | 690.00 | 695.00 | 682.00 | 692.00 | 3,460.00 | 23,590 |
| 2025-03-06 | 705.00 | 712.00 | 688.00 | 691.00 | 3,455.00 | 36,115 |
| 2025-03-05 | 668.00 | 713.00 | 668.00 | 700.00 | 3,500.00 | 69,821 |
| 2025-03-04 | 680.00 | 680.00 | 662.00 | 668.00 | 3,340.00 | 47,692 |
| 2025-02-28 | 700.00 | 706.00 | 665.00 | 680.00 | 3,400.00 | 103,972 |
| 2025-02-27 | 713.00 | 718.00 | 694.00 | 697.00 | 3,485.00 | 49,266 |
| 2025-02-26 | 712.00 | 719.00 | 702.00 | 713.00 | 3,565.00 | 28,853 |
| 2025-02-25 | 700.00 | 742.00 | 698.00 | 712.00 | 3,560.00 | 86,801 |
| 2025-02-24 | 715.00 | 715.00 | 695.00 | 699.00 | 3,495.00 | 75,715 |
| 2025-02-21 | 728.00 | 728.00 | 710.00 | 715.00 | 3,575.00 | 80,873 |
| 2025-02-20 | 731.00 | 742.00 | 711.00 | 718.00 | 3,590.00 | 74,975 |
| 2025-02-19 | 775.00 | 775.00 | 722.00 | 731.00 | 3,655.00 | 171,641 |
| 2025-02-18 | 770.00 | 784.00 | 762.00 | 767.00 | 3,835.00 | 47,099 |
| 2025-02-17 | 754.00 | 785.00 | 751.00 | 770.00 | 3,850.00 | 63,645 |
| 2025-02-14 | 794.00 | 794.00 | 757.00 | 764.00 | 3,820.00 | 76,742 |
| 2025-02-13 | 785.00 | 785.00 | 770.00 | 774.00 | 3,870.00 | 60,041 |
| 2025-02-12 | 784.00 | 790.00 | 764.00 | 785.00 | 3,925.00 | 88,283 |
| 2025-02-11 | 794.00 | 809.00 | 770.00 | 784.00 | 3,920.00 | 88,339 |
| 2025-02-10 | 772.00 | 805.00 | 750.00 | 790.00 | 3,950.00 | 131,662 |
| 2025-02-07 | 827.00 | 831.00 | 750.00 | 774.00 | 3,870.00 | 174,180 |
| 2025-02-06 | 822.00 | 839.00 | 818.00 | 825.00 | 4,125.00 | 75,897 |
| 2025-02-05 | 830.00 | 841.00 | 820.00 | 822.00 | 4,110.00 | 79,153 |
| 2025-02-04 | 810.00 | 838.00 | 810.00 | 832.00 | 4,160.00 | 93,142 |
| 2025-02-03 | 828.00 | 848.00 | 808.00 | 810.00 | 4,050.00 | 107,210 |
| 2025-01-31 | 850.00 | 870.00 | 812.00 | 828.00 | 4,140.00 | 131,357 |
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.