Udmtek Co., Ltd. (KOSDAQ:389680)
South Korea
· Delayed Price · Currency is KRW 468.00
+3.00 (0.65%)
At close: Dec 5, 2025
Udmtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 465.00 | 471.00 | 460.00 | 468.00 | 468.00 | 0.65% | 119,164 |
| Dec 4, 2025 | 471.00 | 473.00 | 464.00 | 465.00 | 465.00 | -1.27% | 117,240 |
| Dec 3, 2025 | 473.00 | 476.00 | 465.00 | 471.00 | 471.00 | -0.42% | 150,340 |
| Dec 2, 2025 | 470.00 | 475.00 | 463.00 | 473.00 | 473.00 | 0.64% | 114,489 |
| Dec 1, 2025 | 465.00 | 480.00 | 465.00 | 470.00 | 470.00 | 1.29% | 167,996 |
| Nov 28, 2025 | 469.00 | 474.00 | 463.00 | 464.00 | 464.00 | -1.07% | 213,620 |
| Nov 27, 2025 | 477.00 | 482.00 | 464.00 | 469.00 | 469.00 | -1.68% | 294,522 |
| Nov 26, 2025 | 479.00 | 484.00 | 474.00 | 477.00 | 477.00 | -0.42% | 123,509 |
| Nov 25, 2025 | 476.00 | 492.00 | 466.00 | 479.00 | 479.00 | 0.63% | 198,027 |
| Nov 24, 2025 | 498.00 | 501.00 | 472.00 | 476.00 | 476.00 | -4.42% | 399,003 |
| Nov 21, 2025 | 507.00 | 507.00 | 496.00 | 498.00 | 498.00 | -2.73% | 209,440 |
| Nov 20, 2025 | 512.00 | 520.00 | 509.00 | 512.00 | 512.00 | - | 102,535 |
| Nov 19, 2025 | 514.00 | 522.00 | 503.00 | 512.00 | 512.00 | -0.39% | 219,430 |
| Nov 18, 2025 | 517.00 | 526.00 | 511.00 | 514.00 | 514.00 | -1.34% | 208,923 |
| Nov 17, 2025 | 535.00 | 559.00 | 520.00 | 521.00 | 521.00 | -4.23% | 394,148 |
| Nov 14, 2025 | 554.00 | 555.00 | 538.00 | 544.00 | 544.00 | -1.98% | 219,307 |
| Nov 13, 2025 | 572.00 | 576.00 | 547.00 | 555.00 | 555.00 | -2.97% | 205,290 |
| Nov 12, 2025 | 556.00 | 576.00 | 553.00 | 572.00 | 572.00 | 2.88% | 218,905 |
| Nov 11, 2025 | 555.00 | 567.00 | 552.00 | 556.00 | 556.00 | 0.18% | 127,879 |
| Nov 10, 2025 | 552.00 | 567.00 | 546.00 | 555.00 | 555.00 | 0.54% | 197,401 |
| Nov 7, 2025 | 553.00 | 562.00 | 545.00 | 552.00 | 552.00 | -2.30% | 364,905 |
| Nov 6, 2025 | 579.00 | 579.00 | 553.00 | 565.00 | 565.00 | - | 243,621 |
| Nov 5, 2025 | 568.00 | 577.00 | 548.00 | 565.00 | 565.00 | -0.53% | 690,601 |
| Nov 4, 2025 | 577.00 | 674.00 | 557.00 | 568.00 | 568.00 | -0.35% | 3,241,193 |
| Nov 3, 2025 | 568.00 | 583.00 | 548.00 | 570.00 | 570.00 | 0.35% | 704,314 |
| Oct 31, 2025 | 569.00 | 573.00 | 561.00 | 568.00 | 568.00 | - | 151,747 |
| Oct 30, 2025 | 585.00 | 585.00 | 566.00 | 568.00 | 568.00 | -1.22% | 220,998 |
| Oct 29, 2025 | 581.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.03% | 181,558 |
| Oct 28, 2025 | 586.00 | 588.00 | 579.00 | 581.00 | 581.00 | - | 130,641 |
| Oct 27, 2025 | 584.00 | 593.00 | 577.00 | 581.00 | 581.00 | -0.51% | 304,720 |
| Oct 24, 2025 | 586.00 | 609.00 | 580.00 | 584.00 | 584.00 | -0.51% | 233,400 |
| Oct 23, 2025 | 587.00 | 594.00 | 582.00 | 587.00 | 587.00 | 0.17% | 153,793 |
| Oct 22, 2025 | 589.00 | 593.00 | 576.00 | 586.00 | 586.00 | -0.51% | 208,184 |
| Oct 21, 2025 | 590.00 | 605.00 | 587.00 | 589.00 | 589.00 | 0.17% | 255,138 |
| Oct 20, 2025 | 587.00 | 597.00 | 582.00 | 588.00 | 588.00 | 0.17% | 236,490 |
| Oct 17, 2025 | 608.00 | 616.00 | 570.00 | 587.00 | 587.00 | -2.33% | 485,667 |
| Oct 16, 2025 | 649.00 | 649.00 | 601.00 | 601.00 | 601.00 | -5.80% | 473,789 |
| Oct 15, 2025 | 630.00 | 648.00 | 626.00 | 638.00 | 638.00 | 1.43% | 385,949 |
| Oct 14, 2025 | 647.00 | 676.00 | 625.00 | 629.00 | 629.00 | -2.78% | 427,863 |
| Oct 13, 2025 | 675.00 | 675.00 | 641.00 | 647.00 | 647.00 | -4.15% | 509,131 |
| Oct 10, 2025 | 678.00 | 703.00 | 674.00 | 675.00 | 675.00 | -0.30% | 222,754 |
| Oct 2, 2025 | 680.00 | 698.00 | 674.00 | 677.00 | 677.00 | -0.44% | 195,918 |
| Oct 1, 2025 | 685.00 | 694.00 | 671.00 | 680.00 | 680.00 | -0.73% | 142,231 |
| Sep 30, 2025 | 709.00 | 709.00 | 684.00 | 685.00 | 685.00 | -2.42% | 150,700 |
| Sep 29, 2025 | 693.00 | 702.00 | 690.00 | 702.00 | 702.00 | 1.30% | 256,139 |
| Sep 26, 2025 | 723.00 | 723.00 | 665.00 | 693.00 | 693.00 | -4.41% | 536,941 |
| Sep 25, 2025 | 696.00 | 749.00 | 685.00 | 725.00 | 725.00 | 4.17% | 1,185,585 |
| Sep 24, 2025 | 696.00 | 707.00 | 673.00 | 696.00 | 696.00 | 0.14% | 803,482 |
| Sep 23, 2025 | 681.00 | 788.00 | 681.00 | 695.00 | 695.00 | 3.42% | 5,369,078 |
| Sep 22, 2025 | 659.00 | 680.00 | 655.00 | 672.00 | 672.00 | 1.97% | 785,066 |