UTI Inc. (KOSDAQ:179900)
South Korea · Delayed Price · Currency is KRW 2,365.00
+265.00 (12.62%)
Sep 4, 2026, 3:30 PM KST
UTI Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,150.00 | 2,395.00 | 2,100.00 | 2,365.00 | 2,365.00 | 12.62% | 603,640 |
| Sep 3, 2026 | 2,200.00 | 2,340.00 | 2,080.00 | 2,100.00 | 2,100.00 | -3.45% | 633,202 |
| Sep 2, 2026 | 2,350.00 | 2,570.00 | 2,150.00 | 2,175.00 | 2,175.00 | -25.26% | 1,682,165 |
| Sep 1, 2026 | 2,485.00 | 3,080.00 | 2,485.00 | 2,910.00 | 2,910.00 | 17.10% | 804,290 |
| Aug 31, 2026 | 2,440.00 | 2,550.00 | 2,310.00 | 2,485.00 | 2,485.00 | 1.84% | 183,816 |
| Aug 28, 2026 | 2,520.00 | 2,520.00 | 2,340.00 | 2,440.00 | 2,440.00 | -0.81% | 144,675 |
| Aug 27, 2026 | 2,565.00 | 2,765.00 | 2,435.00 | 2,460.00 | 2,460.00 | -4.09% | 210,152 |
| Aug 26, 2026 | 2,470.00 | 2,740.00 | 2,340.00 | 2,565.00 | 2,565.00 | 6.88% | 327,202 |
| Aug 25, 2026 | 2,645.00 | 2,645.00 | 2,370.00 | 2,400.00 | 2,400.00 | -6.61% | 297,579 |
| Aug 24, 2026 | 2,700.00 | 2,815.00 | 2,465.00 | 2,570.00 | 2,570.00 | -4.81% | 400,230 |
| Aug 21, 2026 | 3,250.00 | 3,250.00 | 2,575.00 | 2,700.00 | 2,700.00 | -14.29% | 528,739 |
| Aug 20, 2026 | 3,375.00 | 3,410.00 | 3,020.00 | 3,150.00 | 3,150.00 | -6.67% | 463,232 |
| Aug 19, 2026 | 3,000.00 | 3,545.00 | 2,780.00 | 3,375.00 | 3,375.00 | 11.02% | 873,972 |
| Aug 18, 2026 | 3,190.00 | 3,505.00 | 2,900.00 | 3,040.00 | 3,040.00 | 9.55% | 2,091,749 |
| Aug 14, 2026 | 2,140.00 | 2,775.00 | 2,140.00 | 2,775.00 | 2,775.00 | 29.98% | 1,277,905 |
| Aug 13, 2026 | 2,265.00 | 2,270.00 | 2,075.00 | 2,135.00 | 2,135.00 | -4.47% | 407,648 |
| Aug 12, 2026 | 2,105.00 | 2,440.00 | 1,996.00 | 2,235.00 | 2,235.00 | 4.93% | 796,250 |
| Aug 11, 2026 | 2,250.00 | 2,280.00 | 2,025.00 | 2,130.00 | 2,130.00 | -7.79% | 658,926 |
| Aug 10, 2026 | 2,240.00 | 2,540.00 | 2,235.00 | 2,310.00 | 2,310.00 | 3.59% | 861,001 |
| Aug 7, 2026 | 2,080.00 | 2,560.00 | 1,931.00 | 2,230.00 | 2,230.00 | 13.20% | 2,628,467 |
| Aug 6, 2026 | 2,665.00 | 2,670.00 | 1,935.00 | 1,970.00 | 1,970.00 | -26.08% | 1,650,136 |
| Aug 5, 2026 | 2,200.00 | 2,665.00 | 2,080.00 | 2,665.00 | 2,665.00 | 30.00% | 847,310 |
| Aug 4, 2026 | 1,870.00 | 2,185.00 | 1,869.00 | 2,050.00 | 2,050.00 | 12.70% | 1,009,116 |
| Aug 3, 2026 | 2,485.00 | 2,485.00 | 1,680.00 | 1,819.00 | 1,819.00 | -21.26% | 1,347,672 |
| Jul 31, 2026 | 2,320.00 | 2,515.00 | 2,295.00 | 2,310.00 | 2,310.00 | 2.90% | 150,461 |
| Jul 30, 2026 | 2,280.00 | 2,475.00 | 2,200.00 | 2,245.00 | 2,245.00 | -1.97% | 115,351 |
| Jul 29, 2026 | 2,790.00 | 2,820.00 | 2,220.00 | 2,290.00 | 2,290.00 | -17.92% | 248,899 |
| Jul 28, 2026 | 2,810.00 | 2,875.00 | 2,470.00 | 2,790.00 | 2,790.00 | -0.71% | 173,527 |
| Jul 27, 2026 | 2,855.00 | 3,050.00 | 2,780.00 | 2,810.00 | 2,810.00 | -2.09% | 80,887 |
| Jul 24, 2026 | 3,120.00 | 3,230.00 | 2,850.00 | 2,870.00 | 2,870.00 | -8.01% | 154,345 |
| Jul 23, 2026 | 2,745.00 | 3,200.00 | 2,745.00 | 3,120.00 | 3,120.00 | 12.64% | 220,159 |
| Jul 22, 2026 | 3,000.00 | 3,070.00 | 2,715.00 | 2,770.00 | 2,770.00 | -5.78% | 258,940 |
| Jul 21, 2026 | 3,000.00 | 3,015.00 | 2,740.00 | 2,940.00 | 2,940.00 | 5.00% | 106,037 |
| Jul 20, 2026 | 3,200.00 | 3,200.00 | 2,755.00 | 2,800.00 | 2,800.00 | -6.35% | 194,608 |
| Jul 16, 2026 | 3,285.00 | 3,285.00 | 2,925.00 | 2,990.00 | 2,990.00 | -8.98% | 203,511 |
| Jul 15, 2026 | 3,235.00 | 3,470.00 | 3,185.00 | 3,285.00 | 3,285.00 | 4.95% | 191,826 |
| Jul 14, 2026 | 3,015.00 | 3,185.00 | 2,850.00 | 3,130.00 | 3,130.00 | 1.13% | 387,383 |
| Jul 13, 2026 | 3,640.00 | 3,765.00 | 3,055.00 | 3,095.00 | 3,095.00 | -14.97% | 462,587 |
| Jul 10, 2026 | 3,910.00 | 4,040.00 | 3,560.00 | 3,640.00 | 3,640.00 | -6.91% | 398,354 |
| Jul 9, 2026 | 4,100.00 | 4,135.00 | 3,800.00 | 3,910.00 | 3,910.00 | -4.52% | 239,126 |
| Jul 8, 2026 | 4,005.00 | 4,450.00 | 3,960.00 | 4,095.00 | 4,095.00 | -0.12% | 267,078 |
| Jul 7, 2026 | 3,955.00 | 4,155.00 | 3,710.00 | 4,100.00 | 4,100.00 | 3.80% | 204,511 |
| Jul 6, 2026 | 4,635.00 | 4,635.00 | 3,700.00 | 3,950.00 | 3,950.00 | -12.42% | 494,416 |
| Jul 3, 2026 | 4,150.00 | 4,670.00 | 3,885.00 | 4,510.00 | 4,510.00 | 11.77% | 478,221 |
| Jul 2, 2026 | 4,200.00 | 4,205.00 | 3,855.00 | 4,035.00 | 4,035.00 | -5.17% | 201,652 |
| Jul 1, 2026 | 4,150.00 | 4,635.00 | 4,010.00 | 4,255.00 | 4,255.00 | 4.03% | 499,838 |
| Jun 30, 2026 | 4,675.00 | 4,810.00 | 3,905.00 | 4,090.00 | 4,090.00 | -14.44% | 1,073,461 |
| Jun 29, 2026 | 4,440.00 | 4,840.00 | 3,810.00 | 4,780.00 | 4,780.00 | 12.34% | 996,180 |
| Jun 26, 2026 | 3,880.00 | 4,395.00 | 3,455.00 | 4,255.00 | 4,255.00 | 14.69% | 970,400 |
| Jun 25, 2026 | 4,000.00 | 4,680.00 | 3,650.00 | 3,710.00 | 3,710.00 | -9.51% | 1,626,271 |