Skip to main content
logo
UTI Inc. (KOSDAQ:179900)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,930.00
+146.00 (8.18%)
Oct 16, 2026, 3:30 PM KST

UTI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20261,802.002,000.001,763.001,930.001,930.008.18%357,172
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
Aug 25, 20262,645.002,645.002,370.002,400.002,400.00-6.61%297,579
Aug 24, 20262,700.002,815.002,465.002,570.002,570.00-4.81%400,230
Aug 21, 20263,250.003,250.002,575.002,700.002,700.00-14.29%528,739
Aug 20, 20263,375.003,410.003,020.003,150.003,150.00-6.67%463,232
Aug 19, 20263,000.003,545.002,780.003,375.003,375.0011.02%873,972
Aug 18, 20263,190.003,505.002,900.003,040.003,040.009.55%2,091,749
Aug 14, 20262,140.002,775.002,140.002,775.002,775.0029.98%1,277,905
Aug 13, 20262,265.002,270.002,075.002,135.002,135.00-4.47%407,648
Aug 12, 20262,105.002,440.001,996.002,235.002,235.004.93%796,250
Aug 11, 20262,250.002,280.002,025.002,130.002,130.00-7.79%658,926
Aug 10, 20262,240.002,540.002,235.002,310.002,310.003.59%861,001
Aug 7, 20262,080.002,560.001,931.002,230.002,230.0013.20%2,628,467
Aug 6, 20262,665.002,670.001,935.001,970.001,970.00-26.08%1,650,136
Aug 5, 20262,200.002,665.002,080.002,665.002,665.0030.00%847,310
Aug 4, 20261,870.002,185.001,869.002,050.002,050.0012.70%1,009,116
Aug 3, 20262,485.002,485.001,680.001,819.001,819.00-21.26%1,347,672