UTI Inc. (KOSDAQ:179900)
South Korea · Delayed Price · Currency is KRW 27,900
+3,200 (12.96%)
Nov 20, 2025, 3:30 PM KST
UTI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 24,750.00 | 26,850.00 | 24,700.00 | 26,750.00 | - | 8.30% | 107,883 |
| Nov 19, 2025 | 24,200.00 | 25,250.00 | 23,200.00 | 24,700.00 | 24,700.00 | 2.70% | 75,941 |
| Nov 18, 2025 | 24,700.00 | 24,900.00 | 23,300.00 | 24,050.00 | 24,050.00 | -3.41% | 162,476 |
| Nov 17, 2025 | 25,400.00 | 25,950.00 | 24,750.00 | 24,900.00 | 24,900.00 | -0.40% | 82,257 |
| Nov 14, 2025 | 25,100.00 | 25,400.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.57% | 55,916 |
| Nov 13, 2025 | 25,100.00 | 26,050.00 | 25,050.00 | 25,400.00 | 25,400.00 | 0.40% | 75,972 |
| Nov 12, 2025 | 26,050.00 | 26,050.00 | 25,000.00 | 25,300.00 | 25,300.00 | -3.80% | 68,612 |
| Nov 11, 2025 | 26,150.00 | 26,650.00 | 25,750.00 | 26,300.00 | 26,300.00 | - | 66,530 |
| Nov 10, 2025 | 26,800.00 | 26,800.00 | 25,450.00 | 26,300.00 | 26,300.00 | 1.35% | 71,569 |
| Nov 7, 2025 | 26,100.00 | 26,700.00 | 25,550.00 | 25,950.00 | 25,950.00 | -2.99% | 81,870 |
| Nov 6, 2025 | 26,800.00 | 27,450.00 | 26,350.00 | 26,750.00 | 26,750.00 | -1.65% | 101,196 |
| Nov 5, 2025 | 27,300.00 | 27,750.00 | 26,000.00 | 27,200.00 | 27,200.00 | -2.16% | 93,896 |
| Nov 4, 2025 | 27,600.00 | 28,500.00 | 27,300.00 | 27,800.00 | 27,800.00 | 1.09% | 114,418 |
| Nov 3, 2025 | 28,600.00 | 29,000.00 | 27,350.00 | 27,500.00 | 27,500.00 | -2.31% | 157,444 |
| Oct 31, 2025 | 25,400.00 | 28,150.00 | 25,100.00 | 28,150.00 | 28,150.00 | 14.43% | 460,056 |
| Oct 30, 2025 | 24,150.00 | 25,200.00 | 24,000.00 | 24,600.00 | 24,600.00 | 2.07% | 192,028 |
| Oct 29, 2025 | 24,400.00 | 24,800.00 | 23,500.00 | 24,100.00 | 24,100.00 | - | 315,119 |
| Oct 28, 2025 | 23,950.00 | 24,300.00 | 23,650.00 | 24,100.00 | 24,100.00 | 1.69% | 33,145 |
| Oct 27, 2025 | 23,800.00 | 24,100.00 | 22,800.00 | 23,700.00 | 23,700.00 | -0.42% | 85,243 |
| Oct 24, 2025 | 25,450.00 | 25,500.00 | 23,700.00 | 23,800.00 | 23,800.00 | -6.11% | 127,701 |
| Oct 23, 2025 | 24,800.00 | 25,950.00 | 24,400.00 | 25,350.00 | 25,350.00 | -0.39% | 135,251 |
| Oct 22, 2025 | 25,200.00 | 25,850.00 | 24,950.00 | 25,450.00 | 25,450.00 | -0.39% | 66,120 |
| Oct 21, 2025 | 26,150.00 | 27,100.00 | 25,500.00 | 25,550.00 | 25,550.00 | -2.85% | 91,455 |
| Oct 20, 2025 | 25,100.00 | 26,500.00 | 24,750.00 | 26,300.00 | 26,300.00 | 6.05% | 114,064 |
| Oct 17, 2025 | 24,750.00 | 25,550.00 | 24,500.00 | 24,800.00 | 24,800.00 | -2.17% | 97,558 |
| Oct 16, 2025 | 24,400.00 | 25,800.00 | 24,250.00 | 25,350.00 | 25,350.00 | 2.22% | 104,032 |
| Oct 15, 2025 | 24,700.00 | 25,150.00 | 24,350.00 | 24,800.00 | 24,800.00 | 0.61% | 75,990 |
| Oct 14, 2025 | 24,900.00 | 25,200.00 | 24,200.00 | 24,650.00 | 24,650.00 | -1.20% | 82,005 |
| Oct 13, 2025 | 25,450.00 | 25,950.00 | 24,600.00 | 24,950.00 | 24,950.00 | 1.42% | 80,540 |
| Oct 10, 2025 | 26,200.00 | 26,500.00 | 24,450.00 | 24,600.00 | 24,600.00 | -7.52% | 119,273 |
| Oct 2, 2025 | 25,700.00 | 26,650.00 | 25,050.00 | 26,600.00 | 26,600.00 | 4.93% | 118,416 |
| Oct 1, 2025 | 25,100.00 | 25,600.00 | 24,700.00 | 25,350.00 | 25,350.00 | 1.81% | 63,204 |
| Sep 30, 2025 | 24,000.00 | 25,500.00 | 23,850.00 | 24,900.00 | 24,900.00 | 2.68% | 120,961 |
| Sep 29, 2025 | 23,900.00 | 24,650.00 | 23,250.00 | 24,250.00 | 24,250.00 | 4.08% | 119,919 |
| Sep 26, 2025 | 23,300.00 | 24,100.00 | 22,550.00 | 23,300.00 | 23,300.00 | 1.75% | 98,432 |
| Sep 25, 2025 | 24,000.00 | 24,150.00 | 22,750.00 | 22,900.00 | 22,900.00 | -4.58% | 103,060 |
| Sep 24, 2025 | 24,050.00 | 24,250.00 | 23,300.00 | 24,000.00 | 24,000.00 | 0.42% | 180,271 |
| Sep 23, 2025 | 23,950.00 | 24,250.00 | 23,700.00 | 23,900.00 | 23,900.00 | -0.21% | 69,559 |
| Sep 22, 2025 | 24,700.00 | 24,950.00 | 23,750.00 | 23,950.00 | 23,950.00 | -4.77% | 110,176 |
| Sep 19, 2025 | 25,150.00 | 25,500.00 | 24,500.00 | 25,150.00 | 25,150.00 | -1.37% | 38,697 |
| Sep 18, 2025 | 25,250.00 | 25,700.00 | 25,250.00 | 25,500.00 | 25,500.00 | 1.19% | 25,295 |
| Sep 17, 2025 | 25,950.00 | 26,050.00 | 24,950.00 | 25,200.00 | 25,200.00 | -3.63% | 68,533 |
| Sep 16, 2025 | 25,700.00 | 26,350.00 | 25,400.00 | 26,150.00 | 26,150.00 | 1.36% | 67,646 |
| Sep 15, 2025 | 25,800.00 | 26,750.00 | 25,600.00 | 25,800.00 | 25,800.00 | -0.77% | 86,938 |
| Sep 12, 2025 | 27,300.00 | 27,450.00 | 26,000.00 | 26,000.00 | 26,000.00 | -5.11% | 57,605 |
| Sep 11, 2025 | 26,800.00 | 27,550.00 | 25,750.00 | 27,400.00 | 27,400.00 | 0.55% | 86,748 |
| Sep 10, 2025 | 26,450.00 | 27,800.00 | 26,300.00 | 27,250.00 | 27,250.00 | 2.83% | 71,757 |
| Sep 9, 2025 | 27,750.00 | 27,750.00 | 26,500.00 | 26,500.00 | 26,500.00 | -3.64% | 64,675 |
| Sep 8, 2025 | 27,800.00 | 28,500.00 | 26,900.00 | 27,500.00 | 27,500.00 | - | 121,149 |
| Sep 5, 2025 | 27,650.00 | 27,650.00 | 26,550.00 | 27,500.00 | 27,500.00 | 1.85% | 91,809 |