UTI Inc. (KOSDAQ:179900)
South Korea · Delayed Price · Currency is KRW 24,300
+2,850 (13.29%)
May 21, 2026, 11:10 AM KST
UTI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 20,500.00 | 21,700.00 | 20,100.00 | 21,450.00 | 21,450.00 | 2.14% | 302,364 |
| May 19, 2026 | 19,360.00 | 21,200.00 | 18,400.00 | 21,000.00 | 21,000.00 | 8.53% | 186,150 |
| May 18, 2026 | 18,850.00 | 19,770.00 | 18,160.00 | 19,350.00 | 19,350.00 | 2.65% | 70,237 |
| May 15, 2026 | 20,150.00 | 20,200.00 | 18,380.00 | 18,850.00 | 18,850.00 | -4.56% | 166,209 |
| May 14, 2026 | 20,000.00 | 21,300.00 | 19,750.00 | 19,750.00 | 19,750.00 | -1.99% | 108,335 |
| May 13, 2026 | 20,000.00 | 20,600.00 | 19,830.00 | 20,150.00 | 20,150.00 | -0.74% | 89,142 |
| May 12, 2026 | 21,450.00 | 21,450.00 | 19,870.00 | 20,300.00 | 20,300.00 | -5.36% | 151,436 |
| May 11, 2026 | 20,600.00 | 22,000.00 | 20,400.00 | 21,450.00 | 21,450.00 | 5.15% | 195,045 |
| May 8, 2026 | 20,850.00 | 22,000.00 | 20,200.00 | 20,400.00 | 20,400.00 | -2.16% | 215,479 |
| May 7, 2026 | 20,900.00 | 21,700.00 | 19,910.00 | 20,850.00 | 20,850.00 | 2.71% | 190,395 |
| May 6, 2026 | 20,700.00 | 21,950.00 | 19,880.00 | 20,300.00 | 20,300.00 | -0.49% | 208,002 |
| May 4, 2026 | 20,850.00 | 21,000.00 | 20,150.00 | 20,400.00 | 20,400.00 | -0.24% | 66,276 |
| Apr 30, 2026 | 19,990.00 | 20,950.00 | 19,940.00 | 20,450.00 | 20,450.00 | 2.56% | 103,186 |
| Apr 29, 2026 | 19,960.00 | 20,150.00 | 19,640.00 | 19,940.00 | 19,940.00 | -0.10% | 70,507 |
| Apr 28, 2026 | 20,950.00 | 21,000.00 | 19,830.00 | 19,960.00 | 19,960.00 | -4.73% | 131,199 |
| Apr 27, 2026 | 20,850.00 | 21,400.00 | 20,250.00 | 20,950.00 | 20,950.00 | 1.45% | 156,545 |
| Apr 24, 2026 | 20,800.00 | 21,300.00 | 20,200.00 | 20,650.00 | 20,650.00 | -0.72% | 156,277 |
| Apr 23, 2026 | 21,900.00 | 21,900.00 | 20,550.00 | 20,800.00 | 20,800.00 | -4.15% | 100,609 |
| Apr 22, 2026 | 21,500.00 | 21,800.00 | 20,550.00 | 21,700.00 | 21,700.00 | 2.84% | 109,414 |
| 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% | 156,746 |
| Apr 17, 2026 | 20,500.00 | 22,400.00 | 20,500.00 | 21,350.00 | 21,350.00 | 4.15% | 220,733 |
| Apr 16, 2026 | 19,950.00 | 21,100.00 | 19,860.00 | 20,500.00 | 20,500.00 | 4.38% | 183,584 |
| Apr 15, 2026 | 20,100.00 | 20,800.00 | 19,110.00 | 19,640.00 | 19,640.00 | -1.80% | 130,906 |
| Apr 14, 2026 | 19,280.00 | 20,350.00 | 19,190.00 | 20,000.00 | 20,000.00 | 5.26% | 106,171 |
| Apr 13, 2026 | 19,750.00 | 20,000.00 | 18,820.00 | 19,000.00 | 19,000.00 | -4.67% | 157,555 |
| Apr 10, 2026 | 19,980.00 | 21,400.00 | 19,570.00 | 19,930.00 | 19,930.00 | 2.73% | 262,646 |
| Apr 9, 2026 | 18,500.00 | 19,820.00 | 18,070.00 | 19,400.00 | 19,400.00 | 5.55% | 199,290 |
| Apr 8, 2026 | 18,120.00 | 18,450.00 | 17,420.00 | 18,380.00 | 18,380.00 | 4.14% | 112,425 |
| Apr 7, 2026 | 17,400.00 | 18,310.00 | 17,400.00 | 17,650.00 | 17,650.00 | 1.73% | 73,828 |
| 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% | 82,648 |
| Apr 2, 2026 | 16,750.00 | 17,480.00 | 16,100.00 | 16,510.00 | 16,510.00 | -1.37% | 97,170 |
| 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% | 145,596 |
| 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% | 1,323,840 |
| Mar 25, 2026 | 16,950.00 | 19,970.00 | 15,700.00 | 19,970.00 | 19,970.00 | 23.81% | 479,504 |
| Mar 24, 2026 | 19,260.00 | 19,280.00 | 14,030.00 | 16,130.00 | 16,130.00 | -17.58% | 801,102 |
| 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 |