UTI, Inc. 179900
KRX · Südkorea · Prozessindustrie
KRW 2.315,00+120,00 (+5,47 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.315,00 | +5,47 % | KRW 2.180,00 | KRW 2.370,00 | KRW 2.160,00 | 188,08K |
| 2026-10-01 | KRW 2.195,00 | -0,90 % | KRW 2.215,00 | KRW 2.265,00 | KRW 2.150,00 | 113,07K |
| 2026-09-30 | KRW 2.215,00 | -3,90 % | KRW 2.305,00 | KRW 2.335,00 | KRW 2.210,00 | 148,67K |
| 2026-09-29 | KRW 2.305,00 | -1,28 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.240,00 | 97,81K |
| 2026-09-28 | KRW 2.335,00 | +0,86 % | KRW 2.315,00 | KRW 2.420,00 | KRW 2.285,00 | 158,93K |
| 2026-09-23 | KRW 2.315,00 | -0,22 % | KRW 2.335,00 | KRW 2.340,00 | KRW 2.235,00 | 152,08K |
| 2026-09-22 | KRW 2.320,00 | -0,64 % | KRW 2.335,00 | KRW 2.445,00 | KRW 2.295,00 | 222,31K |
| 2026-09-21 | KRW 2.335,00 | +0,21 % | KRW 2.330,00 | KRW 2.355,00 | KRW 2.210,00 | 199,65K |
| 2026-09-18 | KRW 2.330,00 | +1,97 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.260,00 | 164,77K |
| 2026-09-17 | KRW 2.285,00 | -0,22 % | KRW 2.320,00 | KRW 2.470,00 | KRW 2.240,00 | 204,29K |
| 2026-09-16 | KRW 2.290,00 | +2,69 % | KRW 2.240,00 | KRW 2.290,00 | KRW 2.165,00 | 126,39K |
| 2026-09-15 | KRW 2.230,00 | -0,89 % | KRW 2.320,00 | KRW 2.330,00 | KRW 2.220,00 | 199,16K |
| 2026-09-14 | KRW 2.250,00 | -5,26 % | KRW 2.355,00 | KRW 2.415,00 | KRW 2.220,00 | 245,35K |
| 2026-09-11 | KRW 2.375,00 | -5,00 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.305,00 | 350,62K |
| 2026-09-10 | KRW 2.500,00 | +12,61 % | KRW 2.250,00 | KRW 2.690,00 | KRW 2.245,00 | 909,80K |
| 2026-09-09 | KRW 2.220,00 | +3,02 % | KRW 2.170,00 | KRW 2.245,00 | KRW 2.110,00 | 263,02K |
| 2026-09-08 | KRW 2.155,00 | -11,50 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.155,00 | 514,35K |
| 2026-09-07 | KRW 2.435,00 | +2,96 % | KRW 2.370,00 | KRW 2.520,00 | KRW 2.330,00 | 356,67K |
| 2026-09-04 | KRW 2.365,00 | +12,62 % | KRW 2.150,00 | KRW 2.395,00 | KRW 2.100,00 | 603,72K |
| 2026-09-03 | KRW 2.100,00 | -3,45 % | KRW 2.200,00 | KRW 2.340,00 | KRW 2.080,00 | 633,73K |
| 2026-09-02 | KRW 2.175,00 | -25,26 % | KRW 2.350,00 | KRW 2.570,00 | KRW 2.150,00 | 1,69M |
| 2026-09-01 | KRW 2.910,00 | +17,10 % | KRW 2.485,00 | KRW 3.080,00 | KRW 2.485,00 | 804,79K |
| 2026-08-31 | KRW 2.485,00 | +1,84 % | KRW 2.440,00 | KRW 2.550,00 | KRW 2.310,00 | 183,82K |
| 2026-08-28 | KRW 2.440,00 | -0,81 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.340,00 | 144,68K |
| 2026-08-27 | KRW 2.460,00 | -4,09 % | KRW 2.565,00 | KRW 2.765,00 | KRW 2.435,00 | 210,41K |
| 2026-08-26 | KRW 2.565,00 | +6,88 % | KRW 2.470,00 | KRW 2.740,00 | KRW 2.340,00 | 327,55K |
| 2026-08-25 | KRW 2.400,00 | -6,61 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.370,00 | 297,58K |
| 2026-08-24 | KRW 2.570,00 | -4,81 % | KRW 2.700,00 | KRW 2.815,00 | KRW 2.465,00 | 401,55K |
| 2026-08-21 | KRW 2.700,00 | -14,29 % | KRW 3.250,00 | KRW 3.250,00 | KRW 2.575,00 | 529,39K |
| 2026-08-20 | KRW 3.150,00 | -6,67 % | KRW 3.375,00 | KRW 3.410,00 | KRW 3.020,00 | 463,23K |
| 2026-08-19 | KRW 3.375,00 | +11,02 % | KRW 3.000,00 | KRW 3.545,00 | KRW 2.780,00 | 873,97K |
| 2026-08-18 | KRW 3.040,00 | +9,55 % | KRW 3.190,00 | KRW 3.505,00 | KRW 2.900,00 | 2,09M |
| 2026-08-14 | KRW 2.775,00 | +29,98 % | KRW 2.140,00 | KRW 2.775,00 | KRW 2.140,00 | 1,28M |
| 2026-08-13 | KRW 2.135,00 | -4,47 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.075,00 | 407,65K |
| 2026-08-12 | KRW 2.235,00 | +4,93 % | KRW 2.105,00 | KRW 2.440,00 | KRW 1.996,00 | 796,25K |
| 2026-08-11 | KRW 2.130,00 | -7,79 % | KRW 2.250,00 | KRW 2.280,00 | KRW 2.025,00 | 658,93K |
| 2026-08-10 | KRW 2.310,00 | +3,59 % | KRW 2.240,00 | KRW 2.540,00 | KRW 2.235,00 | 861,00K |
| 2026-08-07 | KRW 2.230,00 | +13,20 % | KRW 2.080,00 | KRW 2.560,00 | KRW 1.931,00 | 2,64M |
| 2026-08-06 | KRW 1.970,00 | -26,08 % | KRW 2.665,00 | KRW 2.670,00 | KRW 1.935,00 | 1,65M |
| 2026-08-05 | KRW 2.665,00 | +30,00 % | KRW 2.200,00 | KRW 2.665,00 | KRW 2.080,00 | 847,31K |
| 2026-08-04 | KRW 2.050,00 | +12,70 % | KRW 1.870,00 | KRW 2.185,00 | KRW 1.869,00 | 1,01M |
| 2026-08-03 | KRW 1.819,00 | -21,26 % | KRW 2.485,00 | KRW 2.485,00 | KRW 1.680,00 | 1,35M |
| 2026-07-31 | KRW 2.310,00 | +2,90 % | KRW 2.320,00 | KRW 2.515,00 | KRW 2.295,00 | 150,56K |
| 2026-07-30 | KRW 2.245,00 | -1,97 % | KRW 2.280,00 | KRW 2.475,00 | KRW 2.200,00 | 115,35K |
| 2026-07-29 | KRW 2.290,00 | -17,92 % | KRW 2.790,00 | KRW 2.820,00 | KRW 2.220,00 | 248,92K |
| 2026-07-28 | KRW 2.790,00 | -0,71 % | KRW 2.810,00 | KRW 2.875,00 | KRW 2.470,00 | 173,75K |
| 2026-07-27 | KRW 2.810,00 | -2,09 % | KRW 2.855,00 | KRW 3.050,00 | KRW 2.780,00 | 81,34K |
| 2026-07-24 | KRW 2.870,00 | -8,01 % | KRW 3.120,00 | KRW 3.230,00 | KRW 2.850,00 | 155,93K |
| 2026-07-23 | KRW 3.120,00 | +12,64 % | KRW 2.745,00 | KRW 3.200,00 | KRW 2.745,00 | 220,38K |
| 2026-07-22 | KRW 2.770,00 | -5,78 % | KRW 3.000,00 | KRW 3.070,00 | KRW 2.715,00 | 258,94K |
| 2026-07-21 | KRW 2.940,00 | +5,00 % | KRW 3.000,00 | KRW 3.015,00 | KRW 2.740,00 | 106,04K |
| 2026-07-20 | KRW 2.800,00 | -6,35 % | KRW 3.200,00 | KRW 3.200,00 | KRW 2.755,00 | 194,61K |
| 2026-07-16 | KRW 2.990,00 | -8,98 % | KRW 3.285,00 | KRW 3.285,00 | KRW 2.925,00 | 203,51K |
| 2026-07-15 | KRW 3.285,00 | +4,95 % | KRW 3.235,00 | KRW 3.470,00 | KRW 3.185,00 | 191,93K |
| 2026-07-14 | KRW 3.130,00 | +1,13 % | KRW 3.015,00 | KRW 3.185,00 | KRW 2.850,00 | 387,38K |
| 2026-07-13 | KRW 3.095,00 | -14,97 % | KRW 3.640,00 | KRW 3.765,00 | KRW 3.055,00 | 462,59K |
| 2026-07-10 | KRW 3.640,00 | -6,91 % | KRW 3.910,00 | KRW 4.040,00 | KRW 3.560,00 | 398,51K |
| 2026-07-09 | KRW 3.910,00 | -4,52 % | KRW 4.100,00 | KRW 4.135,00 | KRW 3.800,00 | 239,41K |
| 2026-07-08 | KRW 4.095,00 | -0,12 % | KRW 4.005,00 | KRW 4.450,00 | KRW 3.960,00 | 267,08K |
| 2026-07-07 | KRW 4.100,00 | +3,80 % | KRW 3.955,00 | KRW 4.155,00 | KRW 3.710,00 | 204,51K |
| 2026-07-06 | KRW 3.950,00 | -12,42 % | KRW 4.635,00 | KRW 4.635,00 | KRW 3.700,00 | 494,42K |
| 2026-07-03 | KRW 4.510,00 | +11,77 % | KRW 4.150,00 | KRW 4.670,00 | KRW 3.885,00 | 478,22K |
| 2026-07-02 | KRW 4.035,00 | -5,17 % | KRW 4.200,00 | KRW 4.205,00 | KRW 3.855,00 | 201,68K |
| 2026-07-01 | KRW 4.255,00 | +4,03 % | KRW 4.150,00 | KRW 4.635,00 | KRW 4.010,00 | 500,05K |
| 2026-06-30 | KRW 4.090,00 | -14,44 % | KRW 4.675,00 | KRW 4.810,00 | KRW 3.905,00 | 1,07M |
| 2026-06-29 | KRW 4.780,00 | +12,34 % | KRW 4.440,00 | KRW 4.840,00 | KRW 3.810,00 | 996,18K |
| 2026-06-26 | KRW 4.255,00 | +14,69 % | KRW 3.880,00 | KRW 4.395,00 | KRW 3.455,00 | 973,29K |
| 2026-06-25 | KRW 3.710,00 | -9,51 % | KRW 4.000,00 | KRW 4.680,00 | KRW 3.650,00 | 1,63M |
| 2026-06-24 | KRW 4.100,00 | -29,91 % | KRW 5.310,00 | KRW 5.790,00 | KRW 4.100,00 | 3,20M |
| 2026-06-23 | KRW 5.850,00 | -21,48 % | KRW 7.650,00 | KRW 7.670,00 | KRW 5.640,00 | 1,21M |
| 2026-06-22 | KRW 7.450,00 | -26,09 % | KRW 10.080,00 | KRW 10.220,00 | KRW 7.180,00 | 1,68M |
| 2026-06-19 | KRW 10.080,00 | -30,00 % | KRW 14.400,00 | KRW 14.690,00 | KRW 10.080,00 | 661,43K |
| 2026-06-18 | KRW 14.400,00 | -12,57 % | KRW 16.470,00 | KRW 16.480,00 | KRW 14.320,00 | 196,56K |
| 2026-06-17 | KRW 16.470,00 | -0,48 % | KRW 16.550,00 | KRW 16.990,00 | KRW 16.000,00 | 74,55K |
| 2026-06-16 | KRW 16.550,00 | -5,64 % | KRW 17.780,00 | KRW 17.790,00 | KRW 16.130,00 | 154,10K |
| 2026-06-15 | KRW 17.540,00 | -1,02 % | KRW 18.220,00 | KRW 18.450,00 | KRW 17.000,00 | 75,08K |
| 2026-06-12 | KRW 17.720,00 | +3,50 % | KRW 17.630,00 | KRW 19.000,00 | KRW 17.210,00 | 88,95K |
| 2026-06-11 | KRW 17.120,00 | +1,30 % | KRW 16.700,00 | KRW 17.560,00 | KRW 16.170,00 | 51,13K |
| 2026-06-10 | KRW 16.900,00 | -1,92 % | KRW 17.230,00 | KRW 17.380,00 | KRW 16.100,00 | 100,70K |
| 2026-06-09 | KRW 17.230,00 | +4,93 % | KRW 16.430,00 | KRW 18.550,00 | KRW 16.260,00 | 151,11K |
| 2026-06-08 | KRW 16.420,00 | -2,61 % | KRW 16.500,00 | KRW 17.480,00 | KRW 15.500,00 | 97,86K |
| 2026-06-05 | KRW 16.860,00 | -4,80 % | KRW 17.500,00 | KRW 18.080,00 | KRW 16.420,00 | 121,34K |
| 2026-06-04 | KRW 17.710,00 | -3,28 % | KRW 18.600,00 | KRW 18.800,00 | KRW 17.500,00 | 112,27K |
| 2026-06-02 | KRW 18.310,00 | -3,73 % | KRW 19.020,00 | KRW 19.220,00 | KRW 18.000,00 | 139,92K |
| 2026-06-01 | KRW 19.020,00 | -12,95 % | KRW 21.300,00 | KRW 21.300,00 | KRW 19.000,00 | 215,97K |
| 2026-05-29 | KRW 21.850,00 | -3,96 % | KRW 22.800,00 | KRW 23.600,00 | KRW 21.300,00 | 120,38K |
| 2026-05-28 | KRW 22.750,00 | +2,02 % | KRW 22.150,00 | KRW 22.900,00 | KRW 21.050,00 | 198,45K |
| 2026-05-27 | KRW 22.300,00 | -4,70 % | KRW 23.100,00 | KRW 23.450,00 | KRW 22.000,00 | 309,34K |
| 2026-05-26 | KRW 23.400,00 | +5,88 % | KRW 22.100,00 | KRW 24.300,00 | KRW 22.050,00 | 497,29K |
| 2026-05-22 | KRW 22.100,00 | -3,91 % | KRW 23.000,00 | KRW 23.350,00 | KRW 21.350,00 | 249,12K |