UTI, Inc. 179900
KRX · South Korea · Process Industries
KRW 2,315.00+120.00 (+5.47%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |