UTI Inc. (KOSDAQ:179900)
South Korea · Delayed Price · Currency is KRW 21,750
-250 (-1.14%)
Aug 14, 2025, 2:39 PM KST
UTI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 24,100.00 | 26,800.00 | 24,000.00 | 26,150.00 | 26,150.00 | 7.61% | 145,098 |
| Jul 9, 2025 | 24,350.00 | 25,100.00 | 24,000.00 | 24,300.00 | 24,300.00 | 0.21% | 37,538 |
| Jul 8, 2025 | 24,950.00 | 24,950.00 | 23,900.00 | 24,250.00 | 24,250.00 | -1.42% | 33,471 |
| Jul 7, 2025 | 25,000.00 | 25,000.00 | 24,100.00 | 24,600.00 | 24,600.00 | 1.23% | 23,425 |
| Jul 4, 2025 | 24,400.00 | 25,200.00 | 24,250.00 | 24,300.00 | 24,300.00 | -1.22% | 21,058 |
| Jul 3, 2025 | 24,450.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 1.23% | 23,206 |
| Jul 2, 2025 | 24,500.00 | 25,200.00 | 23,500.00 | 24,300.00 | 24,300.00 | -0.82% | 124,048 |
| Jul 1, 2025 | 24,550.00 | 25,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.81% | 84,352 |
| Jun 30, 2025 | 23,500.00 | 25,350.00 | 23,150.00 | 24,700.00 | 24,700.00 | 6.24% | 134,408 |
| Jun 27, 2025 | 22,300.00 | 23,600.00 | 22,200.00 | 23,250.00 | 23,250.00 | 3.79% | 46,920 |
| Jun 26, 2025 | 21,950.00 | 22,500.00 | 21,750.00 | 22,400.00 | 22,400.00 | 1.13% | 60,715 |
| Jun 25, 2025 | 22,400.00 | 22,700.00 | 22,100.00 | 22,150.00 | 22,150.00 | -2.64% | 22,700 |
| Jun 24, 2025 | 22,900.00 | 22,900.00 | 22,350.00 | 22,750.00 | 22,750.00 | 2.71% | 37,526 |
| Jun 23, 2025 | 22,800.00 | 22,800.00 | 22,050.00 | 22,150.00 | 22,150.00 | -1.77% | 49,275 |
| Jun 20, 2025 | 23,100.00 | 23,100.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.88% | 21,648 |
| Jun 19, 2025 | 22,600.00 | 23,100.00 | 22,500.00 | 22,750.00 | 22,750.00 | -0.66% | 36,398 |
| Jun 18, 2025 | 23,000.00 | 23,550.00 | 22,700.00 | 22,900.00 | 22,900.00 | -4.38% | 55,583 |
| Jun 17, 2025 | 22,700.00 | 24,300.00 | 22,000.00 | 23,950.00 | 23,950.00 | 7.88% | 128,671 |
| Jun 16, 2025 | 23,300.00 | 23,900.00 | 22,000.00 | 22,200.00 | 22,200.00 | -5.93% | 75,976 |
| Jun 13, 2025 | 23,300.00 | 23,600.00 | 22,250.00 | 23,600.00 | 23,600.00 | 0.43% | 76,338 |
| Jun 12, 2025 | 22,800.00 | 23,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 2.17% | 64,936 |
| Jun 11, 2025 | 22,800.00 | 23,500.00 | 22,650.00 | 23,000.00 | 23,000.00 | - | 45,919 |
| Jun 10, 2025 | 22,550.00 | 23,600.00 | 22,350.00 | 23,000.00 | 23,000.00 | 0.88% | 29,017 |
| Jun 9, 2025 | 23,000.00 | 24,450.00 | 22,350.00 | 22,800.00 | 22,800.00 | -0.65% | 41,693 |
| Jun 5, 2025 | 23,500.00 | 24,100.00 | 22,800.00 | 22,950.00 | 22,950.00 | -1.50% | 49,580 |