UTI Inc. (KOSDAQ:179900)
South Korea
· Delayed Price · Currency is KRW 19,940
-20 (-0.10%)
Apr 29, 2026, 3:30 PM KST
UTI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,950.00 | 21,000.00 | 19,830.00 | 19,960.00 | 19,960.00 | -4.73% | 131,016 |
| Apr 27, 2026 | 20,850.00 | 21,400.00 | 20,250.00 | 20,950.00 | 20,950.00 | 1.45% | 156,445 |
| Apr 24, 2026 | 20,800.00 | 21,300.00 | 20,200.00 | 20,650.00 | 20,650.00 | -0.72% | 156,266 |
| Apr 23, 2026 | 21,900.00 | 21,900.00 | 20,550.00 | 20,800.00 | 20,800.00 | -4.15% | 100,579 |
| Apr 22, 2026 | 21,500.00 | 21,800.00 | 20,550.00 | 21,700.00 | 21,700.00 | 2.84% | 109,412 |
| 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% | 156,562 |
| Apr 17, 2026 | 20,500.00 | 22,400.00 | 20,500.00 | 21,350.00 | 21,350.00 | 4.15% | 220,398 |
| Apr 16, 2026 | 19,950.00 | 21,100.00 | 19,860.00 | 20,500.00 | 20,500.00 | 4.38% | 183,260 |
| Apr 15, 2026 | 20,100.00 | 20,800.00 | 19,110.00 | 19,640.00 | 19,640.00 | -1.80% | 130,806 |
| Apr 14, 2026 | 19,280.00 | 20,350.00 | 19,190.00 | 20,000.00 | 20,000.00 | 5.26% | 106,021 |
| Apr 13, 2026 | 19,750.00 | 20,000.00 | 18,820.00 | 19,000.00 | 19,000.00 | -4.67% | 157,390 |
| Apr 10, 2026 | 19,980.00 | 21,400.00 | 19,570.00 | 19,930.00 | 19,930.00 | 2.73% | 262,362 |
| Apr 9, 2026 | 18,500.00 | 19,820.00 | 18,070.00 | 19,400.00 | 19,400.00 | 5.55% | 199,098 |
| Apr 8, 2026 | 18,120.00 | 18,450.00 | 17,420.00 | 18,380.00 | 18,380.00 | 4.14% | 112,333 |
| Apr 7, 2026 | 17,400.00 | 18,310.00 | 17,400.00 | 17,650.00 | 17,650.00 | 1.73% | 73,745 |
| Apr 6, 2026 | 17,420.00 | 18,190.00 | 16,790.00 | 17,350.00 | 17,350.00 | 2.60% | 141,058 |
| Apr 3, 2026 | 16,550.00 | 17,580.00 | 16,550.00 | 16,910.00 | 16,910.00 | 2.42% | 82,439 |
| Apr 2, 2026 | 16,750.00 | 17,480.00 | 16,100.00 | 16,510.00 | 16,510.00 | -1.37% | 97,124 |
| Apr 1, 2026 | 15,790.00 | 17,280.00 | 15,700.00 | 16,740.00 | 16,740.00 | 10.06% | 122,561 |
| Mar 31, 2026 | 15,800.00 | 16,010.00 | 15,080.00 | 15,210.00 | 15,210.00 | -7.54% | 145,227 |
| Mar 30, 2026 | 16,560.00 | 16,820.00 | 16,000.00 | 16,450.00 | 16,450.00 | -4.58% | 161,141 |
| Mar 27, 2026 | 16,850.00 | 18,280.00 | 16,370.00 | 17,240.00 | 17,240.00 | 1.29% | 228,328 |
| Mar 26, 2026 | 19,500.00 | 19,550.00 | 16,180.00 | 17,020.00 | 17,020.00 | -14.77% | 1,289,950 |
| Mar 25, 2026 | 16,950.00 | 19,970.00 | 15,700.00 | 19,970.00 | 19,970.00 | 23.81% | 478,673 |
| Mar 24, 2026 | 19,260.00 | 19,280.00 | 14,030.00 | 16,130.00 | 16,130.00 | -17.58% | 799,212 |
| Mar 23, 2026 | 19,510.00 | 20,400.00 | 19,270.00 | 19,570.00 | 19,570.00 | -2.64% | 92,071 |
| Mar 20, 2026 | 20,600.00 | 21,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -2.19% | 64,317 |
| Mar 19, 2026 | 20,500.00 | 21,200.00 | 20,100.00 | 20,550.00 | 20,550.00 | -4.20% | 59,399 |
| Mar 18, 2026 | 21,300.00 | 21,750.00 | 20,750.00 | 21,450.00 | 21,450.00 | 4.38% | 43,798 |
| Mar 17, 2026 | 21,450.00 | 21,600.00 | 20,550.00 | 20,550.00 | 20,550.00 | -3.97% | 42,795 |
| Mar 16, 2026 | 22,150.00 | 22,700.00 | 21,250.00 | 21,400.00 | 21,400.00 | - | 83,224 |
| Mar 13, 2026 | 19,410.00 | 21,900.00 | 19,080.00 | 21,400.00 | 21,400.00 | 9.91% | 144,577 |
| Mar 12, 2026 | 19,500.00 | 19,980.00 | 19,010.00 | 19,470.00 | 19,470.00 | -0.41% | 87,737 |
| Mar 11, 2026 | 19,950.00 | 20,300.00 | 19,510.00 | 19,550.00 | 19,550.00 | -2.25% | 112,205 |
| Mar 10, 2026 | 21,100.00 | 21,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.72% | 78,005 |
| Mar 9, 2026 | 20,000.00 | 20,650.00 | 19,510.00 | 20,350.00 | 20,350.00 | -2.63% | 77,978 |
| 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 |