UTI Inc. (KOSDAQ:179900)
South Korea
· Delayed Price · Currency is KRW 20,900
-700 (-3.24%)
At close: Mar 6, 2026
UTI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21,100.00 | 21,900.00 | 20,350.00 | 20,900.00 | 20,900.00 | -3.24% | 155,789 |
| Mar 5, 2026 | 20,200.00 | 22,500.00 | 19,410.00 | 21,600.00 | 21,600.00 | 13.62% | 147,011 |
| Mar 4, 2026 | 21,800.00 | 21,800.00 | 18,820.00 | 19,010.00 | 19,010.00 | -11.38% | 183,148 |
| Mar 3, 2026 | 22,500.00 | 23,300.00 | 21,450.00 | 21,450.00 | 21,450.00 | -5.09% | 140,731 |
| Feb 27, 2026 | 21,950.00 | 22,800.00 | 21,800.00 | 22,600.00 | 22,600.00 | 2.03% | 73,503 |
| Feb 26, 2026 | 22,700.00 | 22,750.00 | 21,950.00 | 22,150.00 | 22,150.00 | -0.45% | 75,650 |
| Feb 25, 2026 | 22,750.00 | 22,750.00 | 22,200.00 | 22,250.00 | 22,250.00 | -2.20% | 33,317 |
| Feb 24, 2026 | 22,100.00 | 22,900.00 | 21,900.00 | 22,750.00 | 22,750.00 | 3.17% | 50,955 |
| Feb 23, 2026 | 23,000.00 | 23,400.00 | 22,000.00 | 22,050.00 | 22,050.00 | -3.92% | 59,417 |
| Feb 20, 2026 | 22,800.00 | 23,450.00 | 22,600.00 | 22,950.00 | 22,950.00 | -0.86% | 38,752 |
| Feb 19, 2026 | 22,500.00 | 23,350.00 | 21,750.00 | 23,150.00 | 23,150.00 | 7.42% | 100,506 |
| Feb 13, 2026 | 21,700.00 | 22,300.00 | 21,400.00 | 21,550.00 | 21,550.00 | -1.60% | 36,028 |
| Feb 12, 2026 | 21,800.00 | 22,400.00 | 21,400.00 | 21,900.00 | 21,900.00 | -0.45% | 69,596 |
| Feb 11, 2026 | 22,550.00 | 22,550.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 31,952 |
| Feb 10, 2026 | 23,050.00 | 23,450.00 | 22,200.00 | 22,200.00 | 22,200.00 | -4.52% | 59,591 |
| Feb 9, 2026 | 22,600.00 | 23,450.00 | 22,400.00 | 23,250.00 | 23,250.00 | 7.39% | 88,614 |
| Feb 6, 2026 | 21,000.00 | 22,300.00 | 20,550.00 | 21,650.00 | 21,650.00 | 0.93% | 77,216 |
| Feb 5, 2026 | 22,550.00 | 22,950.00 | 21,400.00 | 21,450.00 | 21,450.00 | -6.94% | 111,847 |
| Feb 4, 2026 | 24,250.00 | 24,250.00 | 22,650.00 | 23,050.00 | 23,050.00 | -3.15% | 92,719 |
| Feb 3, 2026 | 24,300.00 | 24,500.00 | 23,550.00 | 23,800.00 | 23,800.00 | 1.28% | 79,590 |
| Feb 2, 2026 | 23,650.00 | 24,500.00 | 23,050.00 | 23,500.00 | 23,500.00 | -4.86% | 109,092 |
| Jan 30, 2026 | 25,500.00 | 26,000.00 | 24,650.00 | 24,700.00 | 24,700.00 | -1.59% | 205,619 |
| Jan 29, 2026 | 25,200.00 | 25,300.00 | 23,700.00 | 25,100.00 | 25,100.00 | 1.21% | 246,047 |
| Jan 28, 2026 | 25,050.00 | 25,150.00 | 24,100.00 | 24,800.00 | 24,800.00 | 2.06% | 244,113 |
| Jan 27, 2026 | 24,300.00 | 25,150.00 | 24,000.00 | 24,300.00 | 24,300.00 | 0.83% | 239,984 |
| Jan 26, 2026 | 22,800.00 | 24,350.00 | 21,750.00 | 24,100.00 | 24,100.00 | 9.05% | 310,548 |
| Jan 23, 2026 | 20,850.00 | 22,500.00 | 20,400.00 | 22,100.00 | 22,100.00 | 7.80% | 185,577 |
| Jan 22, 2026 | 20,700.00 | 21,150.00 | 19,980.00 | 20,500.00 | 20,500.00 | -1.68% | 124,781 |
| Jan 21, 2026 | 21,650.00 | 21,700.00 | 20,600.00 | 20,850.00 | 20,850.00 | -3.25% | 93,567 |
| Jan 20, 2026 | 21,450.00 | 22,050.00 | 20,850.00 | 21,550.00 | 21,550.00 | 1.17% | 94,219 |
| Jan 19, 2026 | 21,250.00 | 22,700.00 | 20,950.00 | 21,300.00 | 21,300.00 | -1.84% | 91,775 |
| Jan 16, 2026 | 21,900.00 | 21,900.00 | 21,050.00 | 21,700.00 | 21,700.00 | 0.70% | 33,646 |
| Jan 15, 2026 | 21,150.00 | 21,700.00 | 20,850.00 | 21,550.00 | 21,550.00 | 0.23% | 44,362 |
| Jan 14, 2026 | 21,500.00 | 22,000.00 | 21,050.00 | 21,500.00 | 21,500.00 | -0.23% | 58,119 |
| Jan 13, 2026 | 21,700.00 | 21,950.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.92% | 53,110 |
| Jan 12, 2026 | 22,650.00 | 22,700.00 | 21,450.00 | 21,750.00 | 21,750.00 | -3.55% | 78,568 |
| Jan 9, 2026 | 22,700.00 | 24,100.00 | 22,550.00 | 22,550.00 | 22,550.00 | - | 70,952 |
| Jan 8, 2026 | 22,000.00 | 23,550.00 | 22,000.00 | 22,550.00 | 22,550.00 | 2.97% | 71,107 |
| Jan 7, 2026 | 23,100.00 | 23,150.00 | 21,400.00 | 21,900.00 | 21,900.00 | -6.81% | 124,584 |
| Jan 6, 2026 | 23,500.00 | 24,150.00 | 23,200.00 | 23,500.00 | 23,500.00 | -0.63% | 68,745 |
| Jan 5, 2026 | 24,550.00 | 24,600.00 | 22,850.00 | 23,650.00 | 23,650.00 | -1.46% | 126,374 |
| Jan 2, 2026 | 20,700.00 | 24,350.00 | 20,700.00 | 24,000.00 | 24,000.00 | 20.06% | 315,684 |
| Dec 30, 2025 | 20,300.00 | 20,950.00 | 19,940.00 | 19,990.00 | 19,990.00 | -2.25% | 365,146 |
| Dec 29, 2025 | 20,800.00 | 20,800.00 | 20,250.00 | 20,450.00 | 20,450.00 | -3.08% | 97,642 |
| Dec 26, 2025 | 20,100.00 | 21,200.00 | 19,700.00 | 21,100.00 | 21,100.00 | 4.20% | 96,135 |
| Dec 24, 2025 | 19,500.00 | 20,350.00 | 19,490.00 | 20,250.00 | 20,250.00 | 4.60% | 137,026 |
| Dec 23, 2025 | 19,670.00 | 19,710.00 | 18,690.00 | 19,360.00 | 19,360.00 | 0.99% | 156,700 |
| Dec 22, 2025 | 20,500.00 | 20,750.00 | 18,850.00 | 19,170.00 | 19,170.00 | -1.08% | 272,112 |
| Dec 19, 2025 | 23,200.00 | 23,200.00 | 19,350.00 | 19,380.00 | 19,380.00 | -15.00% | 339,350 |
| Dec 18, 2025 | 24,300.00 | 24,600.00 | 22,300.00 | 22,800.00 | 22,800.00 | -4.60% | 172,644 |
| Dec 17, 2025 | 24,200.00 | 24,250.00 | 23,400.00 | 23,900.00 | 23,900.00 | -0.21% | 100,160 |
| Dec 16, 2025 | 25,800.00 | 25,900.00 | 23,800.00 | 23,950.00 | 23,950.00 | -6.45% | 175,088 |
| Dec 15, 2025 | 26,250.00 | 26,450.00 | 25,100.00 | 25,600.00 | 25,600.00 | 2.81% | 154,327 |
| Dec 12, 2025 | 25,050.00 | 25,450.00 | 24,600.00 | 24,900.00 | 24,900.00 | -1.39% | 96,372 |
| Dec 11, 2025 | 25,350.00 | 25,450.00 | 24,800.00 | 25,250.00 | 25,250.00 | -0.79% | 95,790 |
| Dec 10, 2025 | 25,400.00 | 26,000.00 | 24,750.00 | 25,450.00 | 25,450.00 | 0.20% | 80,987 |
| Dec 9, 2025 | 26,200.00 | 26,200.00 | 24,950.00 | 25,400.00 | 25,400.00 | -3.05% | 81,152 |
| Dec 8, 2025 | 26,550.00 | 26,900.00 | 25,650.00 | 26,200.00 | 26,200.00 | -0.38% | 134,180 |
| 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 |