UTI Inc. (KOSDAQ:179900)
South Korea · Delayed Price · Currency is KRW 20,450
+510 (2.56%)
Apr 30, 2026, 3:30 PM KST
UTI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19,990.00 | 20,950.00 | 19,940.00 | 20,450.00 | 20,450.00 | 2.56% | 103,158 |
| Apr 29, 2026 | 19,960.00 | 20,150.00 | 19,640.00 | 19,940.00 | 19,940.00 | -0.10% | 70,479 |
| Apr 28, 2026 | 20,950.00 | 21,000.00 | 19,830.00 | 19,960.00 | 19,960.00 | -4.73% | 131,016 |
| Apr 27, 2026 | 20,850.00 | 21,400.00 | 20,250.00 | 20,950.00 | 20,950.00 | 1.45% | 156,445 |
| Apr 24, 2026 | 20,800.00 | 21,300.00 | 20,200.00 | 20,650.00 | 20,650.00 | -0.72% | 156,266 |
| Apr 23, 2026 | 21,900.00 | 21,900.00 | 20,550.00 | 20,800.00 | 20,800.00 | -4.15% | 100,579 |
| Apr 22, 2026 | 21,500.00 | 21,800.00 | 20,550.00 | 21,700.00 | 21,700.00 | 2.84% | 109,412 |
| Apr 21, 2026 | 21,650.00 | 21,800.00 | 21,050.00 | 21,100.00 | 21,100.00 | -2.31% | 129,433 |
| Apr 20, 2026 | 22,350.00 | 22,350.00 | 21,050.00 | 21,600.00 | 21,600.00 | 1.17% | 156,562 |
| Apr 17, 2026 | 20,500.00 | 22,400.00 | 20,500.00 | 21,350.00 | 21,350.00 | 4.15% | 220,398 |
| Apr 16, 2026 | 19,950.00 | 21,100.00 | 19,860.00 | 20,500.00 | 20,500.00 | 4.38% | 183,260 |
| Apr 15, 2026 | 20,100.00 | 20,800.00 | 19,110.00 | 19,640.00 | 19,640.00 | -1.80% | 130,806 |
| Apr 14, 2026 | 19,280.00 | 20,350.00 | 19,190.00 | 20,000.00 | 20,000.00 | 5.26% | 106,021 |
| Apr 13, 2026 | 19,750.00 | 20,000.00 | 18,820.00 | 19,000.00 | 19,000.00 | -4.67% | 157,390 |
| Apr 10, 2026 | 19,980.00 | 21,400.00 | 19,570.00 | 19,930.00 | 19,930.00 | 2.73% | 262,362 |
| Apr 9, 2026 | 18,500.00 | 19,820.00 | 18,070.00 | 19,400.00 | 19,400.00 | 5.55% | 199,098 |
| Apr 8, 2026 | 18,120.00 | 18,450.00 | 17,420.00 | 18,380.00 | 18,380.00 | 4.14% | 112,333 |
| Apr 7, 2026 | 17,400.00 | 18,310.00 | 17,400.00 | 17,650.00 | 17,650.00 | 1.73% | 73,745 |
| Apr 6, 2026 | 17,420.00 | 18,190.00 | 16,790.00 | 17,350.00 | 17,350.00 | 2.60% | 141,058 |
| Apr 3, 2026 | 16,550.00 | 17,580.00 | 16,550.00 | 16,910.00 | 16,910.00 | 2.42% | 82,439 |
| Apr 2, 2026 | 16,750.00 | 17,480.00 | 16,100.00 | 16,510.00 | 16,510.00 | -1.37% | 97,124 |
| Apr 1, 2026 | 15,790.00 | 17,280.00 | 15,700.00 | 16,740.00 | 16,740.00 | 10.06% | 122,561 |
| Mar 31, 2026 | 15,800.00 | 16,010.00 | 15,080.00 | 15,210.00 | 15,210.00 | -7.54% | 145,227 |
| Mar 30, 2026 | 16,560.00 | 16,820.00 | 16,000.00 | 16,450.00 | 16,450.00 | -4.58% | 161,141 |
| Mar 27, 2026 | 16,850.00 | 18,280.00 | 16,370.00 | 17,240.00 | 17,240.00 | 1.29% | 228,328 |
| Mar 26, 2026 | 19,500.00 | 19,550.00 | 16,180.00 | 17,020.00 | 17,020.00 | -14.77% | 1,289,950 |
| Mar 25, 2026 | 16,950.00 | 19,970.00 | 15,700.00 | 19,970.00 | 19,970.00 | 23.81% | 478,673 |
| Mar 24, 2026 | 19,260.00 | 19,280.00 | 14,030.00 | 16,130.00 | 16,130.00 | -17.58% | 799,212 |
| Mar 23, 2026 | 19,510.00 | 20,400.00 | 19,270.00 | 19,570.00 | 19,570.00 | -2.64% | 92,071 |
| Mar 20, 2026 | 20,600.00 | 21,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -2.19% | 64,317 |
| Mar 19, 2026 | 20,500.00 | 21,200.00 | 20,100.00 | 20,550.00 | 20,550.00 | -4.20% | 59,399 |
| Mar 18, 2026 | 21,300.00 | 21,750.00 | 20,750.00 | 21,450.00 | 21,450.00 | 4.38% | 43,798 |
| Mar 17, 2026 | 21,450.00 | 21,600.00 | 20,550.00 | 20,550.00 | 20,550.00 | -3.97% | 42,795 |
| Mar 16, 2026 | 22,150.00 | 22,700.00 | 21,250.00 | 21,400.00 | 21,400.00 | - | 83,224 |
| Mar 13, 2026 | 19,410.00 | 21,900.00 | 19,080.00 | 21,400.00 | 21,400.00 | 9.91% | 144,577 |
| Mar 12, 2026 | 19,500.00 | 19,980.00 | 19,010.00 | 19,470.00 | 19,470.00 | -0.41% | 87,737 |
| Mar 11, 2026 | 19,950.00 | 20,300.00 | 19,510.00 | 19,550.00 | 19,550.00 | -2.25% | 112,205 |
| Mar 10, 2026 | 21,100.00 | 21,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.72% | 78,005 |
| Mar 9, 2026 | 20,000.00 | 20,650.00 | 19,510.00 | 20,350.00 | 20,350.00 | -2.63% | 77,978 |
| Mar 6, 2026 | 21,100.00 | 21,900.00 | 20,350.00 | 20,900.00 | 20,900.00 | -3.24% | 155,789 |
| Mar 5, 2026 | 20,200.00 | 22,500.00 | 19,410.00 | 21,600.00 | 21,600.00 | 13.62% | 147,011 |
| Mar 4, 2026 | 21,800.00 | 21,800.00 | 18,820.00 | 19,010.00 | 19,010.00 | -11.38% | 183,148 |
| Mar 3, 2026 | 22,500.00 | 23,300.00 | 21,450.00 | 21,450.00 | 21,450.00 | -5.09% | 140,731 |
| Feb 27, 2026 | 21,950.00 | 22,800.00 | 21,800.00 | 22,600.00 | 22,600.00 | 2.03% | 73,503 |
| Feb 26, 2026 | 22,700.00 | 22,750.00 | 21,950.00 | 22,150.00 | 22,150.00 | -0.45% | 75,650 |
| Feb 25, 2026 | 22,750.00 | 22,750.00 | 22,200.00 | 22,250.00 | 22,250.00 | -2.20% | 33,317 |
| Feb 24, 2026 | 22,100.00 | 22,900.00 | 21,900.00 | 22,750.00 | 22,750.00 | 3.17% | 50,955 |
| Feb 23, 2026 | 23,000.00 | 23,400.00 | 22,000.00 | 22,050.00 | 22,050.00 | -3.92% | 59,417 |
| Feb 20, 2026 | 22,800.00 | 23,450.00 | 22,600.00 | 22,950.00 | 22,950.00 | -0.86% | 38,752 |
| Feb 19, 2026 | 22,500.00 | 23,350.00 | 21,750.00 | 23,150.00 | 23,150.00 | 7.42% | 100,506 |