UTI Inc. (KOSDAQ:179900)
South Korea · Delayed Price · Currency is KRW 25,150
-350 (-1.37%)
Sep 19, 2025, 3:30 PM KST
UTI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 25,150.00 | 25,500.00 | 24,500.00 | 25,150.00 | 25,150.00 | -1.37% | 39,791 |
| 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% | 69,091 |
| 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% | 60,218 |
| 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% | 72,224 |
| 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 | - | 122,153 |
| Sep 5, 2025 | 27,650.00 | 27,650.00 | 26,550.00 | 27,500.00 | 27,500.00 | 1.85% | 93,172 |
| Sep 4, 2025 | 26,800.00 | 27,800.00 | 26,550.00 | 27,000.00 | 27,000.00 | 0.75% | 135,588 |
| Sep 3, 2025 | 24,700.00 | 27,000.00 | 24,600.00 | 26,800.00 | 26,800.00 | 7.63% | 308,815 |
| Sep 2, 2025 | 22,800.00 | 25,050.00 | 22,800.00 | 24,900.00 | 24,900.00 | 8.03% | 126,308 |
| Sep 1, 2025 | 22,400.00 | 23,450.00 | 22,250.00 | 23,050.00 | 23,050.00 | 0.88% | 32,640 |
| Aug 29, 2025 | 22,650.00 | 22,950.00 | 22,400.00 | 22,850.00 | 22,850.00 | -0.22% | 25,306 |
| Aug 28, 2025 | 22,750.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | - | 29,439 |
| Aug 27, 2025 | 22,450.00 | 23,200.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.78% | 45,067 |
| Aug 26, 2025 | 23,300.00 | 23,600.00 | 22,300.00 | 22,500.00 | 22,500.00 | -3.43% | 91,926 |
| Aug 25, 2025 | 22,850.00 | 23,800.00 | 22,850.00 | 23,300.00 | 23,300.00 | 0.87% | 59,693 |
| Aug 22, 2025 | 20,900.00 | 23,250.00 | 20,900.00 | 23,100.00 | 23,100.00 | 10.00% | 120,794 |
| Aug 21, 2025 | 21,100.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.96% | 30,119 |
| Aug 20, 2025 | 21,250.00 | 21,250.00 | 20,350.00 | 20,800.00 | 20,800.00 | -2.12% | 64,844 |
| Aug 19, 2025 | 21,500.00 | 21,700.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.93% | 23,719 |
| Aug 18, 2025 | 21,850.00 | 22,250.00 | 21,450.00 | 21,450.00 | 21,450.00 | -1.83% | 28,546 |
| Aug 14, 2025 | 22,500.00 | 22,700.00 | 21,550.00 | 21,850.00 | 21,850.00 | -0.68% | 44,053 |
| Aug 13, 2025 | 21,100.00 | 22,600.00 | 21,100.00 | 22,000.00 | 22,000.00 | 4.27% | 69,508 |
| Aug 12, 2025 | 22,250.00 | 22,250.00 | 20,800.00 | 21,100.00 | 21,100.00 | -4.52% | 81,851 |
| Aug 11, 2025 | 22,450.00 | 22,600.00 | 22,000.00 | 22,100.00 | 22,100.00 | -3.07% | 45,060 |
| Aug 8, 2025 | 22,250.00 | 23,350.00 | 22,200.00 | 22,800.00 | 22,800.00 | 2.47% | 60,848 |
| Aug 7, 2025 | 22,250.00 | 22,550.00 | 21,950.00 | 22,250.00 | 22,250.00 | -0.45% | 42,555 |
| Aug 6, 2025 | 22,950.00 | 22,950.00 | 22,050.00 | 22,350.00 | 22,350.00 | -1.32% | 43,400 |
| Aug 5, 2025 | 22,900.00 | 23,150.00 | 22,350.00 | 22,650.00 | 22,650.00 | 0.67% | 38,927 |
| Aug 4, 2025 | 21,950.00 | 22,900.00 | 21,800.00 | 22,500.00 | 22,500.00 | 2.04% | 56,400 |
| Aug 1, 2025 | 22,900.00 | 22,900.00 | 21,750.00 | 22,050.00 | 22,050.00 | -3.92% | 72,645 |
| Jul 31, 2025 | 22,900.00 | 23,400.00 | 22,300.00 | 22,950.00 | 22,950.00 | -1.08% | 130,073 |
| Jul 30, 2025 | 23,450.00 | 24,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.87% | 72,433 |
| Jul 29, 2025 | 23,400.00 | 23,400.00 | 22,500.00 | 23,000.00 | 23,000.00 | -0.22% | 71,135 |
| Jul 28, 2025 | 23,900.00 | 24,150.00 | 22,900.00 | 23,050.00 | 23,050.00 | -4.95% | 117,311 |
| Jul 25, 2025 | 23,800.00 | 24,400.00 | 23,600.00 | 24,250.00 | 24,250.00 | 0.83% | 89,608 |
| Jul 24, 2025 | 23,900.00 | 24,350.00 | 23,800.00 | 24,050.00 | 24,050.00 | -1.23% | 113,498 |
| Jul 23, 2025 | 24,550.00 | 24,700.00 | 23,300.00 | 24,350.00 | 24,350.00 | -2.40% | 231,420 |
| Jul 22, 2025 | 26,550.00 | 26,700.00 | 23,950.00 | 24,950.00 | 24,950.00 | -5.31% | 331,177 |
| Jul 21, 2025 | 26,150.00 | 26,950.00 | 25,400.00 | 26,350.00 | 26,350.00 | 2.33% | 304,067 |
| Jul 18, 2025 | 25,500.00 | 26,350.00 | 24,900.00 | 25,750.00 | 25,750.00 | 0.78% | 114,078 |
| Jul 17, 2025 | 26,100.00 | 27,150.00 | 25,300.00 | 25,550.00 | 25,550.00 | -3.58% | 250,293 |
| Jul 16, 2025 | 26,250.00 | 27,300.00 | 25,700.00 | 26,500.00 | 26,500.00 | 4.13% | 313,350 |
| Jul 15, 2025 | 23,800.00 | 25,650.00 | 23,200.00 | 25,450.00 | 25,450.00 | 6.93% | 200,971 |
| Jul 14, 2025 | 26,000.00 | 26,000.00 | 23,650.00 | 23,800.00 | 23,800.00 | -6.48% | 221,665 |
| Jul 11, 2025 | 26,250.00 | 26,700.00 | 25,250.00 | 25,450.00 | 25,450.00 | -2.68% | 100,585 |