Skip to main content
logo
UTI Inc. (KOSDAQ:179900)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,450
+50 (0.20%)
Dec 10, 2025, 3:30 PM KST

UTI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 202525,400.0025,950.0024,750.0025,400.00--54,709
Dec 9, 202526,200.0026,200.0024,950.0025,400.0025,400.00-3.05%81,152
Dec 8, 202526,550.0026,900.0025,650.0026,200.0026,200.00-0.38%134,180
Dec 5, 202527,200.0027,200.0026,000.0026,300.0026,300.00-2.59%76,652
Dec 4, 202527,450.0027,700.0026,700.0027,000.0027,000.00-2.88%85,126
Dec 3, 202527,550.0028,350.0026,600.0027,800.0027,800.001.09%66,790
Dec 2, 202527,150.0028,300.0027,050.0027,500.0027,500.00-2.65%128,088
Dec 1, 202528,000.0029,300.0027,700.0028,250.0028,250.001.99%199,570
Nov 28, 202526,050.0027,900.0025,500.0027,700.0027,700.006.95%198,016
Nov 27, 202526,050.0026,550.0025,800.0025,900.0025,900.00-0.77%24,899
Nov 26, 202526,050.0026,350.0025,550.0026,100.0026,100.000.38%59,174
Nov 25, 202526,700.0026,950.0025,700.0026,000.0026,000.00-2.26%79,998
Nov 24, 202527,500.0027,500.0026,400.0026,600.0026,600.00-3.45%70,120
Nov 21, 202527,300.0028,250.0026,750.0027,550.0027,550.00-1.25%121,554
Nov 20, 202524,750.0029,000.0024,700.0027,900.0027,900.0012.96%248,202
Nov 19, 202524,200.0025,250.0023,200.0024,700.0024,700.002.70%75,941
Nov 18, 202524,700.0024,900.0023,300.0024,050.0024,050.00-3.41%162,476
Nov 17, 202525,400.0025,950.0024,750.0024,900.0024,900.00-0.40%82,257
Nov 14, 202525,100.0025,400.0024,700.0025,000.0025,000.00-1.57%55,916
Nov 13, 202525,100.0026,050.0025,050.0025,400.0025,400.000.40%75,972
Nov 12, 202526,050.0026,050.0025,000.0025,300.0025,300.00-3.80%68,612
Nov 11, 202526,150.0026,650.0025,750.0026,300.0026,300.00-66,530
Nov 10, 202526,800.0026,800.0025,450.0026,300.0026,300.001.35%71,569
Nov 7, 202526,100.0026,700.0025,550.0025,950.0025,950.00-2.99%81,870
Nov 6, 202526,800.0027,450.0026,350.0026,750.0026,750.00-1.65%101,196
Nov 5, 202527,300.0027,750.0026,000.0027,200.0027,200.00-2.16%93,896
Nov 4, 202527,600.0028,500.0027,300.0027,800.0027,800.001.09%114,418
Nov 3, 202528,600.0029,000.0027,350.0027,500.0027,500.00-2.31%157,444
Oct 31, 202525,400.0028,150.0025,100.0028,150.0028,150.0014.43%460,056
Oct 30, 202524,150.0025,200.0024,000.0024,600.0024,600.002.07%192,028
Oct 29, 202524,400.0024,800.0023,500.0024,100.0024,100.00-315,119
Oct 28, 202523,950.0024,300.0023,650.0024,100.0024,100.001.69%33,145
Oct 27, 202523,800.0024,100.0022,800.0023,700.0023,700.00-0.42%85,243
Oct 24, 202525,450.0025,500.0023,700.0023,800.0023,800.00-6.11%127,701
Oct 23, 202524,800.0025,950.0024,400.0025,350.0025,350.00-0.39%135,251
Oct 22, 202525,200.0025,850.0024,950.0025,450.0025,450.00-0.39%66,120
Oct 21, 202526,150.0027,100.0025,500.0025,550.0025,550.00-2.85%91,455
Oct 20, 202525,100.0026,500.0024,750.0026,300.0026,300.006.05%114,064
Oct 17, 202524,750.0025,550.0024,500.0024,800.0024,800.00-2.17%97,558
Oct 16, 202524,400.0025,800.0024,250.0025,350.0025,350.002.22%104,032
Oct 15, 202524,700.0025,150.0024,350.0024,800.0024,800.000.61%75,990
Oct 14, 202524,900.0025,200.0024,200.0024,650.0024,650.00-1.20%82,005
Oct 13, 202525,450.0025,950.0024,600.0024,950.0024,950.001.42%80,540
Oct 10, 202526,200.0026,500.0024,450.0024,600.0024,600.00-7.52%119,273
Oct 2, 202525,700.0026,650.0025,050.0026,600.0026,600.004.93%118,416
Oct 1, 202525,100.0025,600.0024,700.0025,350.0025,350.001.81%63,204
Sep 30, 202524,000.0025,500.0023,850.0024,900.0024,900.002.68%120,961
Sep 29, 202523,900.0024,650.0023,250.0024,250.0024,250.004.08%119,919
Sep 26, 202523,300.0024,100.0022,550.0023,300.0023,300.001.75%98,432
Sep 25, 202524,000.0024,150.0022,750.0022,900.0022,900.00-4.58%103,060