Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 178780.KQ stock page

U-Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-232,765.002,860.002,705.002,815.002,589.4428,689
2025-07-222,810.002,810.002,755.002,765.002,543.4516,223
2025-07-212,820.002,820.002,785.002,810.002,584.8410,721
2025-07-182,820.002,825.002,790.002,820.002,594.0441,516
2025-07-172,790.002,825.002,790.002,815.002,589.4418,018
2025-07-162,800.002,815.002,730.002,790.002,566.4416,828
2025-07-152,810.002,825.002,750.002,790.002,566.4419,971
2025-07-142,795.002,840.002,790.002,815.002,589.446,535
2025-07-112,880.002,880.002,765.002,795.002,571.0415,311
2025-07-102,780.002,845.002,725.002,840.002,612.4418,805
2025-07-092,845.002,845.002,745.002,760.002,538.8549,357
2025-07-082,850.002,850.002,740.002,800.002,575.6453,711
2025-07-072,870.002,895.002,780.002,810.002,584.8423,371
2025-07-042,935.002,980.002,845.002,870.002,640.0335,347
2025-07-032,725.002,950.002,715.002,930.002,695.22108,971
2025-07-022,800.002,815.002,700.002,785.002,561.8423,846
2025-07-012,700.002,830.002,660.002,770.002,548.0440,724
2025-06-302,800.002,800.002,675.002,675.002,460.6637,221
2025-06-272,800.002,830.002,750.002,800.002,575.6413,585
2025-06-262,660.002,785.002,640.002,785.002,561.8455,298
2025-06-252,700.002,715.002,640.002,660.002,446.8635,649
2025-06-242,730.002,735.002,610.002,730.002,511.2540,683
2025-06-232,760.002,765.002,655.002,735.002,515.8550,910
2025-06-202,820.002,820.002,760.002,765.002,543.4538,097
2025-06-192,970.002,970.002,755.002,820.002,594.0474,161
2025-06-182,895.002,990.002,835.002,855.002,626.2365,865
2025-06-172,965.002,965.002,840.002,895.002,663.0349,514
2025-06-163,000.003,005.002,950.002,950.002,713.6216,803
2025-06-133,010.003,010.002,875.003,000.002,759.6287,433
2025-06-123,010.003,010.002,910.002,930.002,695.2246,510
2025-06-113,010.003,010.002,905.002,955.002,718.2237,871
2025-06-103,010.003,090.002,980.002,990.002,750.4233,771
2025-06-092,910.003,030.002,910.003,010.002,768.8146,236
2025-06-052,900.002,935.002,855.002,910.002,676.8325,856
2025-06-042,900.002,900.002,815.002,870.002,640.0316,508
2025-06-022,900.002,920.002,830.002,840.002,612.4418,559
2025-05-302,805.003,000.002,795.002,900.002,667.6348,536
2025-05-292,820.002,825.002,775.002,805.002,580.2430,742
2025-05-282,815.002,840.002,780.002,825.002,598.6414,858
2025-05-272,815.002,875.002,780.002,810.002,584.8420,411
2025-05-262,850.002,995.002,805.002,815.002,589.4422,048
2025-05-232,880.002,955.002,820.002,850.002,621.6330,937
2025-05-222,875.002,900.002,685.002,880.002,649.23111,956
2025-05-212,850.002,920.002,850.002,875.002,644.6319,846
2025-05-202,860.003,120.002,845.002,845.002,617.0447,933
2025-05-192,940.002,945.002,860.002,860.002,630.8347,660
2025-05-163,035.003,040.002,905.002,980.002,741.2251,449
2025-05-153,075.003,075.002,950.003,040.002,796.4135,432
2025-05-143,115.003,120.003,030.003,085.002,837.8014,774
2025-05-133,120.003,235.003,085.003,115.002,865.4017,509
2025-05-123,195.003,195.003,035.003,095.002,847.0031,207
2025-05-093,440.003,440.003,165.003,195.002,938.9920,673
2025-05-083,120.003,295.003,090.003,235.002,975.7962,730
2025-05-072,970.003,120.002,875.003,120.002,870.0050,781
2025-05-023,080.003,085.002,880.002,970.002,732.0265,609
2025-04-303,150.003,150.003,025.003,080.002,833.2122,518
2025-04-293,055.003,150.002,900.003,120.002,870.0045,637
2025-04-283,200.003,200.003,090.003,150.002,897.6035,870
2025-04-253,300.003,300.003,175.003,180.002,925.1924,646
2025-04-243,240.003,305.003,205.003,225.002,966.5915,317
← NewerPage 6 of 8 · 426 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.