UDMTEK Co., Ltd. 389680
KRX · Südkorea · Technologiedienstleistungen
KRW 2.955,00-30,00 (-1,01 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.955,00 | -1,01 % | KRW 2.980,00 | KRW 3.070,00 | KRW 2.900,00 | 66,44K |
| 2026-10-01 | KRW 2.985,00 | -2,45 % | KRW 3.060,00 | KRW 3.075,00 | KRW 2.935,00 | 46,46K |
| 2026-09-30 | KRW 3.060,00 | +4,08 % | KRW 2.940,00 | KRW 3.110,00 | KRW 2.885,00 | 74,25K |
| 2026-09-29 | KRW 2.940,00 | -8,41 % | KRW 3.160,00 | KRW 3.205,00 | KRW 2.885,00 | 149,96K |
| 2026-09-28 | KRW 3.210,00 | +6,82 % | KRW 3.005,00 | KRW 3.255,00 | KRW 2.920,00 | 154,48K |
| 2026-09-23 | KRW 3.005,00 | +7,90 % | KRW 2.795,00 | KRW 3.035,00 | KRW 2.680,00 | 117,46K |
| 2026-09-22 | KRW 2.785,00 | -2,62 % | KRW 2.860,00 | KRW 2.910,00 | KRW 2.610,00 | 139,24K |
| 2026-09-21 | KRW 2.860,00 | -2,72 % | KRW 2.950,00 | KRW 3.090,00 | KRW 2.825,00 | 107,76K |
| 2026-09-18 | KRW 2.940,00 | +0,68 % | KRW 2.945,00 | KRW 3.200,00 | KRW 2.745,00 | 404,77K |
| 2026-09-17 | KRW 2.920,00 | +15,87 % | KRW 2.600,00 | KRW 3.200,00 | KRW 2.600,00 | 460,48K |
| 2026-09-16 | KRW 2.520,00 | -0,40 % | KRW 2.580,00 | KRW 2.620,00 | KRW 2.470,00 | 67,66K |
| 2026-09-15 | KRW 2.530,00 | +1,40 % | KRW 2.500,00 | KRW 2.670,00 | KRW 2.350,00 | 113,39K |
| 2026-09-14 | KRW 2.495,00 | +12,39 % | KRW 2.250,00 | KRW 2.500,00 | KRW 2.250,00 | 282,26K |
| 2026-09-11 | KRW 2.220,00 | +5,46 % | KRW 2.065,00 | KRW 2.415,00 | KRW 1.990,00 | 218,99K |
| 2026-09-10 | KRW 2.105,00 | -1,17 % | KRW 2.055,00 | KRW 2.200,00 | KRW 2.055,00 | 113,54K |
| 2026-09-09 | KRW 2.130,00 | +7,74 % | KRW 1.977,00 | KRW 2.170,00 | KRW 1.952,00 | 141,48K |
| 2026-09-08 | KRW 1.977,00 | +0,20 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.940,00 | 55,89K |
| 2026-09-07 | KRW 1.973,00 | +0,46 % | KRW 2.020,00 | KRW 2.070,00 | KRW 1.940,00 | 109,79K |
| 2026-09-04 | KRW 1.964,00 | +7,85 % | KRW 1.827,00 | KRW 1.978,00 | KRW 1.823,00 | 121,55K |
| 2026-09-03 | KRW 1.821,00 | +1,34 % | KRW 1.797,00 | KRW 1.869,00 | KRW 1.753,00 | 54,49K |
| 2026-09-02 | KRW 1.797,00 | -2,86 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.724,00 | 63,34K |
| 2026-09-01 | KRW 1.850,00 | -4,05 % | KRW 2.120,00 | KRW 2.120,00 | KRW 1.839,00 | 109,50K |
| 2026-08-31 | KRW 1.928,00 | +0,78 % | KRW 1.825,00 | KRW 2.090,00 | KRW 1.825,00 | 306,12K |
| 2026-08-28 | KRW 1.913,00 | +8,88 % | KRW 2.025,00 | KRW 2.280,00 | KRW 1.850,00 | 2,76M |
| 2026-08-27 | KRW 1.757,00 | +29,96 % | KRW 1.362,00 | KRW 1.757,00 | KRW 1.362,00 | 1,43M |
| 2026-08-26 | KRW 1.352,00 | +30,00 % | KRW 1.065,00 | KRW 1.352,00 | KRW 1.055,00 | 893,43K |
| 2026-08-25 | KRW 1.040,00 | +7,55 % | KRW 997,00 | KRW 1.060,00 | KRW 960,00 | 80,58K |
| 2026-08-24 | KRW 967,00 | 0,00 % | KRW 967,00 | KRW 1.014,00 | KRW 956,00 | 42,29K |
| 2026-08-21 | KRW 967,00 | -4,35 % | KRW 950,00 | KRW 1.034,00 | KRW 950,00 | 79,32K |
| 2026-08-20 | KRW 1.011,00 | -10,53 % | KRW 1.115,00 | KRW 1.115,00 | KRW 986,00 | 198,45K |
| 2026-08-19 | KRW 1.130,00 | +1,53 % | KRW 1.119,00 | KRW 1.186,00 | KRW 1.054,00 | 48,48K |
| 2026-08-18 | KRW 1.113,00 | -0,09 % | KRW 1.114,00 | KRW 1.145,00 | KRW 1.080,00 | 93,98K |
| 2026-08-14 | KRW 1.114,00 | +0,18 % | KRW 1.139,00 | KRW 1.139,00 | KRW 1.065,00 | 71,89K |
| 2026-08-13 | KRW 1.112,00 | -8,48 % | KRW 1.215,00 | KRW 1.230,00 | KRW 1.110,00 | 162,51K |
| 2026-08-12 | KRW 1.215,00 | +9,26 % | KRW 1.112,00 | KRW 1.230,00 | KRW 1.100,00 | 220,41K |
| 2026-08-11 | KRW 1.112,00 | +3,73 % | KRW 1.072,00 | KRW 1.144,00 | KRW 1.021,00 | 164,60K |
| 2026-08-10 | KRW 1.072,00 | -5,96 % | KRW 1.100,00 | KRW 1.103,00 | KRW 991,00 | 214,16K |
| 2026-08-07 | KRW 1.140,00 | -1,64 % | KRW 1.166,00 | KRW 1.408,00 | KRW 1.120,00 | 775,17K |
| 2026-08-06 | KRW 1.159,00 | -10,78 % | KRW 1.324,00 | KRW 1.350,00 | KRW 1.100,00 | 274,88K |
| 2026-08-05 | KRW 1.299,00 | +0,54 % | KRW 1.350,00 | KRW 1.400,00 | KRW 1.299,00 | 149,28K |
| 2026-08-04 | KRW 1.292,00 | +0,70 % | KRW 1.283,00 | KRW 1.400,00 | KRW 1.274,00 | 230,26K |
| 2026-08-03 | KRW 1.283,00 | -4,25 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.245,00 | 160,68K |
| 2026-07-31 | KRW 1.340,00 | -4,69 % | KRW 1.405,00 | KRW 1.505,00 | KRW 1.234,00 | 318,56K |
| 2026-07-30 | KRW 1.406,00 | +0,36 % | KRW 1.401,00 | KRW 1.453,00 | KRW 1.270,00 | 68,24K |
| 2026-07-29 | KRW 1.401,00 | -12,60 % | KRW 1.560,00 | KRW 1.581,00 | KRW 1.380,00 | 130,03K |
| 2026-07-28 | KRW 1.603,00 | +0,50 % | KRW 1.516,00 | KRW 1.610,00 | KRW 1.465,00 | 43,45K |
| 2026-07-27 | KRW 1.595,00 | +0,19 % | KRW 1.594,00 | KRW 1.642,00 | KRW 1.537,00 | 42,85K |
| 2026-07-24 | KRW 1.592,00 | -0,69 % | KRW 1.605,00 | KRW 1.649,00 | KRW 1.462,00 | 49,09K |
| 2026-07-23 | KRW 1.603,00 | -3,84 % | KRW 1.667,00 | KRW 1.720,00 | KRW 1.504,00 | 110,41K |
| 2026-07-22 | KRW 1.667,00 | +14,33 % | KRW 1.451,00 | KRW 1.895,00 | KRW 1.451,00 | 990,47K |
| 2026-07-21 | KRW 1.458,00 | -13,01 % | KRW 1.618,00 | KRW 1.618,00 | KRW 1.372,00 | 101,41K |
| 2026-07-20 | KRW 1.676,00 | +0,84 % | KRW 1.671,00 | KRW 1.720,00 | KRW 1.618,00 | 35,32K |
| 2026-07-16 | KRW 1.662,00 | -5,03 % | KRW 1.815,00 | KRW 1.815,00 | KRW 1.610,00 | 43,36K |
| 2026-07-15 | KRW 1.750,00 | -1,41 % | KRW 1.847,00 | KRW 1.847,00 | KRW 1.704,00 | 21,69K |
| 2026-07-14 | KRW 1.775,00 | -5,74 % | KRW 1.884,00 | KRW 1.901,00 | KRW 1.597,00 | 74,45K |
| 2026-07-13 | KRW 1.883,00 | +8,59 % | KRW 1.734,00 | KRW 2.090,00 | KRW 1.734,00 | 105,11K |
| 2026-07-10 | KRW 1.734,00 | +6,97 % | KRW 1.621,00 | KRW 1.776,00 | KRW 1.621,00 | 57,33K |
| 2026-07-09 | KRW 1.621,00 | +3,58 % | KRW 1.565,00 | KRW 1.689,00 | KRW 1.518,00 | 82,96K |
| 2026-07-08 | KRW 1.565,00 | +2,89 % | KRW 1.521,00 | KRW 1.566,00 | KRW 1.420,00 | 29,30K |
| 2026-07-07 | KRW 1.521,00 | -3,06 % | KRW 1.710,00 | KRW 1.710,00 | KRW 1.400,00 | 38,76K |
| 2026-07-06 | KRW 1.569,00 | +1,23 % | KRW 1.751,00 | KRW 1.751,00 | KRW 1.522,00 | 49,03K |
| 2026-07-03 | KRW 1.550,00 | -1,90 % | KRW 1.579,00 | KRW 1.659,00 | KRW 1.334,00 | 152,41K |
| 2026-07-02 | KRW 1.580,00 | -5,50 % | KRW 1.776,00 | KRW 1.776,00 | KRW 1.571,00 | 62,27K |
| 2026-07-01 | KRW 1.672,00 | +0,06 % | KRW 1.672,00 | KRW 1.775,00 | KRW 1.671,00 | 49,42K |
| 2026-06-30 | KRW 1.671,00 | +2,01 % | KRW 1.638,00 | KRW 1.768,00 | KRW 1.638,00 | 46,70K |
| 2026-06-29 | KRW 1.638,00 | +2,06 % | KRW 1.605,00 | KRW 1.678,00 | KRW 1.580,00 | 82,44K |
| 2026-06-26 | KRW 1.605,00 | -13,71 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.605,00 | 90,24K |
| 2026-06-25 | KRW 1.860,00 | +2,20 % | KRW 1.947,00 | KRW 1.961,00 | KRW 1.822,00 | 56,61K |
| 2026-06-24 | KRW 1.820,00 | -0,22 % | KRW 1.824,00 | KRW 1.953,00 | KRW 1.726,00 | 65,16K |
| 2026-06-23 | KRW 1.824,00 | -6,08 % | KRW 1.933,00 | KRW 1.955,00 | KRW 1.751,00 | 93,32K |
| 2026-06-22 | KRW 1.942,00 | -1,07 % | KRW 2.010,00 | KRW 2.060,00 | KRW 1.931,00 | 84,49K |
| 2026-06-19 | KRW 1.963,00 | -13,52 % | KRW 2.250,00 | KRW 2.255,00 | KRW 1.912,00 | 316,99K |
| 2026-06-18 | KRW 2.270,00 | +7,58 % | KRW 2.160,00 | KRW 2.740,00 | KRW 2.160,00 | 1,64M |
| 2026-06-17 | KRW 2.110,00 | -2,54 % | KRW 2.165,00 | KRW 2.190,00 | KRW 2.090,00 | 143,84K |
| 2026-06-16 | KRW 2.165,00 | -5,25 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.155,00 | 121,80K |
| 2026-06-15 | KRW 2.285,00 | -1,72 % | KRW 2.325,00 | KRW 2.375,00 | KRW 2.165,00 | 363,67K |
| 2026-06-12 | KRW 2.325,00 | -6,81 % | KRW 2.580,00 | KRW 2.890,00 | KRW 2.135,00 | 1,70M |
| 2026-06-11 | KRW 2.495,00 | -7,59 % | KRW 2.950,00 | KRW 3.500,00 | KRW 2.465,00 | 4,94M |
| 2026-06-10 | KRW 2.700,00 | +29,81 % | KRW 2.065,00 | KRW 2.700,00 | KRW 2.035,00 | 322 |
| 2026-06-09 | KRW 2.080,00 | +2,72 % | KRW 2.025,00 | KRW 2.205,00 | KRW 1.999,00 | 59,75K |
| 2026-06-08 | KRW 2.025,00 | -7,74 % | KRW 2.195,00 | KRW 2.195,00 | KRW 1.971,00 | 71,50K |
| 2026-06-05 | KRW 2.195,00 | +2,81 % | KRW 2.135,00 | KRW 2.330,00 | KRW 2.120,00 | 36,22K |
| 2026-06-04 | KRW 2.135,00 | -1,84 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.065,00 | 65,17K |
| 2026-06-02 | KRW 2.175,00 | -4,19 % | KRW 2.270,00 | KRW 2.300,00 | KRW 2.095,00 | 85,65K |
| 2026-06-01 | KRW 2.270,00 | -7,35 % | KRW 2.450,00 | KRW 2.495,00 | KRW 2.210,00 | 189,16K |
| 2026-05-29 | KRW 2.450,00 | +0,41 % | KRW 2.420,00 | KRW 2.450,00 | KRW 2.340,00 | 62,05K |
| 2026-05-28 | KRW 2.440,00 | -2,79 % | KRW 2.510,00 | KRW 2.555,00 | KRW 2.350,00 | 93,71K |
| 2026-05-27 | KRW 2.510,00 | -4,20 % | KRW 2.620,00 | KRW 2.700,00 | KRW 2.510,00 | 74,88K |
| 2026-05-26 | KRW 2.620,00 | +2,54 % | KRW 2.515,00 | KRW 2.752,00 | KRW 2.505,00 | 187,79K |
| 2026-05-22 | KRW 2.555,00 | +2,00 % | KRW 2.535,00 | KRW 2.600,00 | KRW 2.450,00 | 113,43K |