Skip to main content
logo
UTI Inc. (KOSDAQ:179900)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,830.00
0.00 (0.00%)
Nov 9, 2026, 3:30 PM KST

UTI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20261,730.001,931.001,730.001,830.001,830.00-191,160
Nov 6, 20261,941.001,950.001,740.001,830.001,830.00-7.58%184,434
Nov 5, 20262,145.002,160.001,970.001,980.001,980.00-7.69%182,830
Nov 4, 20262,100.002,190.001,985.002,145.002,145.002.14%200,469
Nov 3, 20262,130.002,150.002,020.002,100.002,100.00-1.41%116,846
Nov 2, 20262,300.002,300.002,035.002,130.002,130.00-6.37%259,135
Oct 30, 20262,180.002,300.002,050.002,275.002,275.00-310,547
Oct 29, 20262,130.002,305.002,060.002,275.002,275.006.31%255,293
Oct 28, 20262,010.002,155.002,010.002,140.002,140.006.47%249,685
Oct 27, 20262,050.002,140.001,981.002,010.002,010.00-1.95%154,387
Oct 26, 20261,800.002,230.001,759.002,050.002,050.0012.45%617,791
Oct 23, 20261,701.001,823.001,669.001,823.001,823.001.50%85,157
Oct 22, 20261,879.001,920.001,789.001,796.001,796.00-4.42%108,530
Oct 21, 20261,945.001,945.001,820.001,879.001,879.002.85%139,813
Oct 20, 20261,979.001,979.001,820.001,827.001,827.00-5.87%220,558
Oct 19, 20261,930.002,075.001,891.001,941.001,941.000.57%185,338
Oct 16, 20261,802.002,000.001,763.001,930.001,930.008.18%354,120
Oct 15, 20261,870.002,000.001,700.001,784.001,784.00-10.80%536,964
Oct 14, 20262,265.002,325.001,770.002,000.002,000.00-11.70%1,707,368
Oct 13, 20262,335.002,340.002,165.002,265.002,265.00-3.00%165,405
Oct 12, 20262,455.002,495.002,270.002,335.002,335.00-5.08%126,418
Oct 8, 20262,500.002,625.002,325.002,460.002,460.00-286,313
Oct 7, 20262,590.002,590.002,375.002,460.002,460.00-5.02%217,586
Oct 6, 20262,315.002,700.002,285.002,590.002,590.0011.88%613,320
Oct 2, 20262,180.002,370.002,160.002,315.002,315.005.47%188,081
Oct 1, 20262,215.002,265.002,150.002,195.002,195.00-0.90%113,071
Sep 30, 20262,305.002,335.002,210.002,215.002,215.00-3.90%148,668
Sep 29, 20262,395.002,395.002,240.002,305.002,305.00-1.28%97,814
Sep 28, 20262,315.002,420.002,285.002,335.002,335.000.86%158,927
Sep 23, 20262,335.002,340.002,235.002,315.002,315.00-0.22%152,080
Sep 22, 20262,335.002,445.002,295.002,320.002,320.00-0.64%222,311
Sep 21, 20262,330.002,355.002,210.002,335.002,335.000.21%199,654
Sep 18, 20262,345.002,345.002,260.002,330.002,330.001.97%164,769
Sep 17, 20262,320.002,470.002,240.002,285.002,285.00-0.22%204,294
Sep 16, 20262,240.002,290.002,165.002,290.002,290.002.69%126,385
Sep 15, 20262,320.002,330.002,220.002,230.002,230.00-0.89%199,156
Sep 14, 20262,355.002,415.002,220.002,250.002,250.00-5.26%245,348
Sep 11, 20262,530.002,530.002,305.002,375.002,375.00-5.00%350,257
Sep 10, 20262,250.002,690.002,245.002,500.002,500.0012.61%908,961
Sep 9, 20262,170.002,245.002,110.002,220.002,220.003.02%262,602
Sep 8, 20262,490.002,490.002,155.002,155.002,155.00-11.50%514,351
Sep 7, 20262,370.002,520.002,330.002,435.002,435.002.96%356,671
Sep 4, 20262,150.002,395.002,100.002,365.002,365.0012.62%603,640
Sep 3, 20262,200.002,340.002,080.002,100.002,100.00-3.45%633,202
Sep 2, 20262,350.002,570.002,150.002,175.002,175.00-25.26%1,682,165
Sep 1, 20262,485.003,080.002,485.002,910.002,910.0017.10%804,290
Aug 31, 20262,440.002,550.002,310.002,485.002,485.001.84%183,816
Aug 28, 20262,520.002,520.002,340.002,440.002,440.00-0.81%144,675
Aug 27, 20262,565.002,765.002,435.002,460.002,460.00-4.09%210,152
Aug 26, 20262,470.002,740.002,340.002,565.002,565.006.88%327,202