UTI Inc. (KOSDAQ:179900)
South Korea · Delayed Price · Currency is KRW 4,255.00
+165.00 (4.03%)
Jul 1, 2026, 3:30 PM KST
UTI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 4,675.00 | 4,810.00 | 3,905.00 | 3,945.00 | - | -17.47% | 818,420 |
| 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 |
| Jun 24, 2026 | 5,310.00 | 5,790.00 | 4,100.00 | 4,100.00 | 4,100.00 | -29.91% | 3,197,126 |
| Jun 23, 2026 | 7,650.00 | 7,670.00 | 5,640.00 | 5,850.00 | 5,850.00 | -21.48% | 1,207,452 |
| Jun 22, 2026 | 10,080.00 | 10,220.00 | 7,180.00 | 7,450.00 | 7,450.00 | -26.09% | 1,681,819 |
| Jun 19, 2026 | 14,400.00 | 14,690.00 | 10,080.00 | 10,080.00 | 10,080.00 | -30.00% | 659,704 |
| Jun 18, 2026 | 16,470.00 | 16,480.00 | 14,320.00 | 14,400.00 | 14,400.00 | -12.57% | 195,900 |
| Jun 17, 2026 | 16,550.00 | 16,990.00 | 16,000.00 | 16,470.00 | 16,470.00 | -0.48% | 74,549 |
| Jun 16, 2026 | 17,780.00 | 17,790.00 | 16,130.00 | 16,550.00 | 16,550.00 | -5.64% | 154,096 |
| Jun 15, 2026 | 18,220.00 | 18,450.00 | 17,000.00 | 17,540.00 | 17,540.00 | -1.02% | 75,075 |
| Jun 12, 2026 | 17,630.00 | 19,000.00 | 17,210.00 | 17,720.00 | 17,720.00 | 3.50% | 88,735 |
| Jun 11, 2026 | 16,700.00 | 17,560.00 | 16,170.00 | 17,120.00 | 17,120.00 | 1.30% | 51,080 |
| Jun 10, 2026 | 17,230.00 | 17,380.00 | 16,100.00 | 16,900.00 | 16,900.00 | -1.92% | 100,702 |
| Jun 9, 2026 | 16,430.00 | 18,550.00 | 16,260.00 | 17,230.00 | 17,230.00 | 4.93% | 151,003 |
| Jun 8, 2026 | 16,500.00 | 17,480.00 | 15,500.00 | 16,420.00 | 16,420.00 | -2.61% | 97,864 |
| Jun 5, 2026 | 17,500.00 | 18,080.00 | 16,420.00 | 16,860.00 | 16,860.00 | -4.80% | 121,337 |
| Jun 4, 2026 | 18,600.00 | 18,800.00 | 17,500.00 | 17,710.00 | 17,710.00 | -3.28% | 112,195 |
| Jun 2, 2026 | 19,020.00 | 19,220.00 | 18,000.00 | 18,310.00 | 18,310.00 | -3.73% | 139,904 |
| Jun 1, 2026 | 21,300.00 | 21,300.00 | 19,000.00 | 19,020.00 | 19,020.00 | -12.95% | 215,163 |
| May 29, 2026 | 22,800.00 | 23,600.00 | 21,300.00 | 21,850.00 | 21,850.00 | -3.96% | 120,251 |
| May 28, 2026 | 22,150.00 | 22,900.00 | 21,050.00 | 22,750.00 | 22,750.00 | 2.02% | 198,243 |
| May 27, 2026 | 23,100.00 | 23,450.00 | 22,000.00 | 22,300.00 | 22,300.00 | -4.70% | 309,020 |
| May 26, 2026 | 22,100.00 | 24,300.00 | 22,050.00 | 23,400.00 | 23,400.00 | 5.88% | 497,291 |
| May 22, 2026 | 23,000.00 | 23,350.00 | 21,350.00 | 22,100.00 | 22,100.00 | -3.91% | 249,117 |
| May 21, 2026 | 21,600.00 | 24,500.00 | 21,450.00 | 23,000.00 | 23,000.00 | 7.23% | 758,821 |
| 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 |