UDMTEK Co., Ltd. 389680
KRX · South Korea · Technology Services
KRW 2,955.00-30.00 (-1.01%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |