UTI Inc. (KOSDAQ:179900)
South Korea
· Delayed Price · Currency is KRW 26,300
-700 (-2.59%)
At close: Dec 5, 2025
UTI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,200.00 | 27,200.00 | 26,000.00 | 26,300.00 | 26,300.00 | -2.59% | 76,652 |
| Dec 4, 2025 | 27,450.00 | 27,700.00 | 26,700.00 | 27,000.00 | 27,000.00 | -2.88% | 85,126 |
| Dec 3, 2025 | 27,550.00 | 28,350.00 | 26,600.00 | 27,800.00 | 27,800.00 | 1.09% | 66,790 |
| Dec 2, 2025 | 27,150.00 | 28,300.00 | 27,050.00 | 27,500.00 | 27,500.00 | -2.65% | 128,088 |
| Dec 1, 2025 | 28,000.00 | 29,300.00 | 27,700.00 | 28,250.00 | 28,250.00 | 1.99% | 199,570 |
| Nov 28, 2025 | 26,050.00 | 27,900.00 | 25,500.00 | 27,700.00 | 27,700.00 | 6.95% | 198,016 |
| Nov 27, 2025 | 26,050.00 | 26,550.00 | 25,800.00 | 25,900.00 | 25,900.00 | -0.77% | 24,899 |
| Nov 26, 2025 | 26,050.00 | 26,350.00 | 25,550.00 | 26,100.00 | 26,100.00 | 0.38% | 59,174 |
| Nov 25, 2025 | 26,700.00 | 26,950.00 | 25,700.00 | 26,000.00 | 26,000.00 | -2.26% | 79,998 |
| Nov 24, 2025 | 27,500.00 | 27,500.00 | 26,400.00 | 26,600.00 | 26,600.00 | -3.45% | 70,120 |
| Nov 21, 2025 | 27,300.00 | 28,250.00 | 26,750.00 | 27,550.00 | 27,550.00 | -1.25% | 121,554 |
| Nov 20, 2025 | 24,750.00 | 29,000.00 | 24,700.00 | 27,900.00 | 27,900.00 | 12.96% | 248,202 |
| Nov 19, 2025 | 24,200.00 | 25,250.00 | 23,200.00 | 24,700.00 | 24,700.00 | 2.70% | 75,941 |
| Nov 18, 2025 | 24,700.00 | 24,900.00 | 23,300.00 | 24,050.00 | 24,050.00 | -3.41% | 162,476 |
| Nov 17, 2025 | 25,400.00 | 25,950.00 | 24,750.00 | 24,900.00 | 24,900.00 | -0.40% | 82,257 |
| Nov 14, 2025 | 25,100.00 | 25,400.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.57% | 55,916 |
| Nov 13, 2025 | 25,100.00 | 26,050.00 | 25,050.00 | 25,400.00 | 25,400.00 | 0.40% | 75,972 |
| Nov 12, 2025 | 26,050.00 | 26,050.00 | 25,000.00 | 25,300.00 | 25,300.00 | -3.80% | 68,612 |
| Nov 11, 2025 | 26,150.00 | 26,650.00 | 25,750.00 | 26,300.00 | 26,300.00 | - | 66,530 |
| Nov 10, 2025 | 26,800.00 | 26,800.00 | 25,450.00 | 26,300.00 | 26,300.00 | 1.35% | 71,569 |
| Nov 7, 2025 | 26,100.00 | 26,700.00 | 25,550.00 | 25,950.00 | 25,950.00 | -2.99% | 81,870 |
| Nov 6, 2025 | 26,800.00 | 27,450.00 | 26,350.00 | 26,750.00 | 26,750.00 | -1.65% | 101,196 |
| Nov 5, 2025 | 27,300.00 | 27,750.00 | 26,000.00 | 27,200.00 | 27,200.00 | -2.16% | 93,896 |
| Nov 4, 2025 | 27,600.00 | 28,500.00 | 27,300.00 | 27,800.00 | 27,800.00 | 1.09% | 114,418 |
| Nov 3, 2025 | 28,600.00 | 29,000.00 | 27,350.00 | 27,500.00 | 27,500.00 | -2.31% | 157,444 |
| Oct 31, 2025 | 25,400.00 | 28,150.00 | 25,100.00 | 28,150.00 | 28,150.00 | 14.43% | 460,056 |
| Oct 30, 2025 | 24,150.00 | 25,200.00 | 24,000.00 | 24,600.00 | 24,600.00 | 2.07% | 192,028 |
| Oct 29, 2025 | 24,400.00 | 24,800.00 | 23,500.00 | 24,100.00 | 24,100.00 | - | 315,119 |
| Oct 28, 2025 | 23,950.00 | 24,300.00 | 23,650.00 | 24,100.00 | 24,100.00 | 1.69% | 33,145 |
| Oct 27, 2025 | 23,800.00 | 24,100.00 | 22,800.00 | 23,700.00 | 23,700.00 | -0.42% | 85,243 |
| Oct 24, 2025 | 25,450.00 | 25,500.00 | 23,700.00 | 23,800.00 | 23,800.00 | -6.11% | 127,701 |
| Oct 23, 2025 | 24,800.00 | 25,950.00 | 24,400.00 | 25,350.00 | 25,350.00 | -0.39% | 135,251 |
| Oct 22, 2025 | 25,200.00 | 25,850.00 | 24,950.00 | 25,450.00 | 25,450.00 | -0.39% | 66,120 |
| Oct 21, 2025 | 26,150.00 | 27,100.00 | 25,500.00 | 25,550.00 | 25,550.00 | -2.85% | 91,455 |
| Oct 20, 2025 | 25,100.00 | 26,500.00 | 24,750.00 | 26,300.00 | 26,300.00 | 6.05% | 114,064 |
| Oct 17, 2025 | 24,750.00 | 25,550.00 | 24,500.00 | 24,800.00 | 24,800.00 | -2.17% | 97,558 |
| Oct 16, 2025 | 24,400.00 | 25,800.00 | 24,250.00 | 25,350.00 | 25,350.00 | 2.22% | 104,032 |
| Oct 15, 2025 | 24,700.00 | 25,150.00 | 24,350.00 | 24,800.00 | 24,800.00 | 0.61% | 75,990 |
| Oct 14, 2025 | 24,900.00 | 25,200.00 | 24,200.00 | 24,650.00 | 24,650.00 | -1.20% | 82,005 |
| Oct 13, 2025 | 25,450.00 | 25,950.00 | 24,600.00 | 24,950.00 | 24,950.00 | 1.42% | 80,540 |
| Oct 10, 2025 | 26,200.00 | 26,500.00 | 24,450.00 | 24,600.00 | 24,600.00 | -7.52% | 119,273 |
| Oct 2, 2025 | 25,700.00 | 26,650.00 | 25,050.00 | 26,600.00 | 26,600.00 | 4.93% | 118,416 |
| Oct 1, 2025 | 25,100.00 | 25,600.00 | 24,700.00 | 25,350.00 | 25,350.00 | 1.81% | 63,204 |
| Sep 30, 2025 | 24,000.00 | 25,500.00 | 23,850.00 | 24,900.00 | 24,900.00 | 2.68% | 120,961 |
| Sep 29, 2025 | 23,900.00 | 24,650.00 | 23,250.00 | 24,250.00 | 24,250.00 | 4.08% | 119,919 |
| Sep 26, 2025 | 23,300.00 | 24,100.00 | 22,550.00 | 23,300.00 | 23,300.00 | 1.75% | 98,432 |
| Sep 25, 2025 | 24,000.00 | 24,150.00 | 22,750.00 | 22,900.00 | 22,900.00 | -4.58% | 103,060 |
| Sep 24, 2025 | 24,050.00 | 24,250.00 | 23,300.00 | 24,000.00 | 24,000.00 | 0.42% | 180,271 |
| Sep 23, 2025 | 23,950.00 | 24,250.00 | 23,700.00 | 23,900.00 | 23,900.00 | -0.21% | 69,559 |
| Sep 22, 2025 | 24,700.00 | 24,950.00 | 23,750.00 | 23,950.00 | 23,950.00 | -4.77% | 110,176 |
| Sep 19, 2025 | 25,150.00 | 25,500.00 | 24,500.00 | 25,150.00 | 25,150.00 | -1.37% | 38,697 |
| Sep 18, 2025 | 25,250.00 | 25,700.00 | 25,250.00 | 25,500.00 | 25,500.00 | 1.19% | 25,295 |
| Sep 17, 2025 | 25,950.00 | 26,050.00 | 24,950.00 | 25,200.00 | 25,200.00 | -3.63% | 68,533 |
| Sep 16, 2025 | 25,700.00 | 26,350.00 | 25,400.00 | 26,150.00 | 26,150.00 | 1.36% | 67,646 |
| Sep 15, 2025 | 25,800.00 | 26,750.00 | 25,600.00 | 25,800.00 | 25,800.00 | -0.77% | 86,938 |
| Sep 12, 2025 | 27,300.00 | 27,450.00 | 26,000.00 | 26,000.00 | 26,000.00 | -5.11% | 57,605 |
| Sep 11, 2025 | 26,800.00 | 27,550.00 | 25,750.00 | 27,400.00 | 27,400.00 | 0.55% | 86,748 |
| Sep 10, 2025 | 26,450.00 | 27,800.00 | 26,300.00 | 27,250.00 | 27,250.00 | 2.83% | 71,757 |
| Sep 9, 2025 | 27,750.00 | 27,750.00 | 26,500.00 | 26,500.00 | 26,500.00 | -3.64% | 64,675 |
| Sep 8, 2025 | 27,800.00 | 28,500.00 | 26,900.00 | 27,500.00 | 27,500.00 | - | 121,149 |
| Sep 5, 2025 | 27,650.00 | 27,650.00 | 26,550.00 | 27,500.00 | 27,500.00 | 1.85% | 91,809 |
| Sep 4, 2025 | 26,800.00 | 27,800.00 | 26,550.00 | 27,000.00 | 27,000.00 | 0.75% | 135,588 |
| Sep 3, 2025 | 24,700.00 | 27,000.00 | 24,600.00 | 26,800.00 | 26,800.00 | 7.63% | 308,815 |
| Sep 2, 2025 | 22,800.00 | 25,050.00 | 22,800.00 | 24,900.00 | 24,900.00 | 8.03% | 126,308 |
| Sep 1, 2025 | 22,400.00 | 23,450.00 | 22,250.00 | 23,050.00 | 23,050.00 | 0.88% | 31,340 |
| Aug 29, 2025 | 22,650.00 | 22,950.00 | 22,400.00 | 22,850.00 | 22,850.00 | -0.22% | 25,306 |
| Aug 28, 2025 | 22,750.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | - | 29,439 |
| Aug 27, 2025 | 22,450.00 | 23,200.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.78% | 44,582 |
| Aug 26, 2025 | 23,300.00 | 23,600.00 | 22,300.00 | 22,500.00 | 22,500.00 | -3.43% | 91,926 |
| Aug 25, 2025 | 22,850.00 | 23,800.00 | 22,850.00 | 23,300.00 | 23,300.00 | 0.87% | 59,257 |
| Aug 22, 2025 | 20,900.00 | 23,250.00 | 20,900.00 | 23,100.00 | 23,100.00 | 10.00% | 120,794 |
| Aug 21, 2025 | 21,100.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.96% | 30,119 |
| Aug 20, 2025 | 21,250.00 | 21,250.00 | 20,350.00 | 20,800.00 | 20,800.00 | -2.12% | 64,044 |
| Aug 19, 2025 | 21,500.00 | 21,700.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.93% | 23,045 |
| Aug 18, 2025 | 21,850.00 | 22,250.00 | 21,450.00 | 21,450.00 | 21,450.00 | -1.83% | 27,085 |
| Aug 14, 2025 | 22,500.00 | 22,700.00 | 21,550.00 | 21,850.00 | 21,850.00 | -0.68% | 43,271 |
| Aug 13, 2025 | 21,100.00 | 22,600.00 | 21,100.00 | 22,000.00 | 22,000.00 | 4.27% | 69,508 |
| Aug 12, 2025 | 22,250.00 | 22,250.00 | 20,800.00 | 21,100.00 | 21,100.00 | -4.52% | 81,851 |
| Aug 11, 2025 | 22,450.00 | 22,600.00 | 22,000.00 | 22,100.00 | 22,100.00 | -3.07% | 43,939 |
| Aug 8, 2025 | 22,250.00 | 23,350.00 | 22,200.00 | 22,800.00 | 22,800.00 | 2.47% | 59,320 |
| Aug 7, 2025 | 22,250.00 | 22,550.00 | 21,950.00 | 22,250.00 | 22,250.00 | -0.45% | 42,555 |
| Aug 6, 2025 | 22,950.00 | 22,950.00 | 22,050.00 | 22,350.00 | 22,350.00 | -1.32% | 43,400 |
| Aug 5, 2025 | 22,900.00 | 23,150.00 | 22,350.00 | 22,650.00 | 22,650.00 | 0.67% | 37,370 |
| Aug 4, 2025 | 21,950.00 | 22,900.00 | 21,800.00 | 22,500.00 | 22,500.00 | 2.04% | 56,400 |
| Aug 1, 2025 | 22,900.00 | 22,900.00 | 21,750.00 | 22,050.00 | 22,050.00 | -3.92% | 71,534 |
| Jul 31, 2025 | 22,900.00 | 23,400.00 | 22,300.00 | 22,950.00 | 22,950.00 | -1.08% | 128,321 |
| Jul 30, 2025 | 23,450.00 | 24,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.87% | 72,433 |
| Jul 29, 2025 | 23,400.00 | 23,400.00 | 22,500.00 | 23,000.00 | 23,000.00 | -0.22% | 71,135 |
| Jul 28, 2025 | 23,900.00 | 24,150.00 | 22,900.00 | 23,050.00 | 23,050.00 | -4.95% | 116,127 |
| Jul 25, 2025 | 23,800.00 | 24,400.00 | 23,600.00 | 24,250.00 | 24,250.00 | 0.83% | 76,715 |
| Jul 24, 2025 | 23,900.00 | 24,350.00 | 23,800.00 | 24,050.00 | 24,050.00 | -1.23% | 113,498 |
| Jul 23, 2025 | 24,550.00 | 24,700.00 | 23,300.00 | 24,350.00 | 24,350.00 | -2.40% | 231,420 |
| Jul 22, 2025 | 26,550.00 | 26,700.00 | 23,950.00 | 24,950.00 | 24,950.00 | -5.31% | 328,719 |
| Jul 21, 2025 | 26,150.00 | 26,950.00 | 25,400.00 | 26,350.00 | 26,350.00 | 2.33% | 302,760 |
| Jul 18, 2025 | 25,500.00 | 26,350.00 | 24,900.00 | 25,750.00 | 25,750.00 | 0.78% | 113,213 |
| Jul 17, 2025 | 26,100.00 | 27,150.00 | 25,300.00 | 25,550.00 | 25,550.00 | -3.58% | 250,293 |
| Jul 16, 2025 | 26,250.00 | 27,300.00 | 25,700.00 | 26,500.00 | 26,500.00 | 4.13% | 313,350 |
| Jul 15, 2025 | 23,800.00 | 25,650.00 | 23,200.00 | 25,450.00 | 25,450.00 | 6.93% | 200,971 |
| Jul 14, 2025 | 26,000.00 | 26,000.00 | 23,650.00 | 23,800.00 | 23,800.00 | -6.48% | 221,665 |
| Jul 11, 2025 | 26,250.00 | 26,700.00 | 25,250.00 | 25,450.00 | 25,450.00 | -2.68% | 100,585 |