UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 30,050.00 | 30,600.00 | 29,300.00 | 30,200.00 | 30,200.00 | 28,308 |
| 2024-07-26 | 30,000.00 | 30,450.00 | 29,300.00 | 29,700.00 | 29,700.00 | 57,466 |
| 2024-07-25 | 29,300.00 | 30,250.00 | 28,900.00 | 29,950.00 | 29,950.00 | 45,081 |
| 2024-07-24 | 29,150.00 | 29,750.00 | 29,000.00 | 29,550.00 | 29,550.00 | 25,379 |
| 2024-07-23 | 29,600.00 | 29,900.00 | 28,750.00 | 29,850.00 | 29,850.00 | 42,419 |
| 2024-07-22 | 31,050.00 | 31,300.00 | 29,050.00 | 29,600.00 | 29,600.00 | 60,027 |
| 2024-07-19 | 30,600.00 | 31,750.00 | 30,600.00 | 31,600.00 | 31,600.00 | 23,479 |
| 2024-07-18 | 32,300.00 | 32,300.00 | 30,250.00 | 31,300.00 | 31,300.00 | 69,846 |
| 2024-07-17 | 33,300.00 | 33,300.00 | 31,150.00 | 31,800.00 | 31,800.00 | 77,710 |
| 2024-07-16 | 32,800.00 | 33,000.00 | 31,800.00 | 32,900.00 | 32,900.00 | 72,536 |
| 2024-07-15 | 30,700.00 | 32,550.00 | 30,300.00 | 32,500.00 | 32,500.00 | 88,191 |
| 2024-07-12 | 29,350.00 | 31,850.00 | 29,350.00 | 31,200.00 | 31,200.00 | 172,407 |
| 2024-07-11 | 28,700.00 | 30,500.00 | 28,450.00 | 29,350.00 | 29,350.00 | 84,910 |
| 2024-07-10 | 28,300.00 | 28,750.00 | 28,000.00 | 28,400.00 | 28,400.00 | 47,917 |
| 2024-07-09 | 28,200.00 | 29,450.00 | 28,150.00 | 28,550.00 | 28,550.00 | 57,619 |
| 2024-07-08 | 28,750.00 | 28,750.00 | 27,800.00 | 28,500.00 | 28,500.00 | 61,567 |
| 2024-07-05 | 28,550.00 | 29,200.00 | 28,300.00 | 29,000.00 | 29,000.00 | 46,239 |
| 2024-07-04 | 29,500.00 | 29,650.00 | 28,350.00 | 28,550.00 | 28,550.00 | 65,996 |
| 2024-07-03 | 29,850.00 | 30,100.00 | 28,850.00 | 29,700.00 | 29,700.00 | 74,719 |
| 2024-07-02 | 30,100.00 | 30,450.00 | 29,650.00 | 30,100.00 | 30,100.00 | 55,252 |
| 2024-07-01 | 30,450.00 | 31,000.00 | 29,800.00 | 30,600.00 | 30,600.00 | 52,649 |
| 2024-06-28 | 30,050.00 | 31,000.00 | 29,450.00 | 30,400.00 | 30,400.00 | 57,161 |
| 2024-06-27 | 30,000.00 | 30,350.00 | 29,100.00 | 30,050.00 | 30,050.00 | 69,269 |
| 2024-06-26 | 29,500.00 | 31,000.00 | 28,500.00 | 29,050.00 | 29,050.00 | 144,773 |
| 2024-06-25 | 29,600.00 | 30,150.00 | 28,650.00 | 29,100.00 | 29,100.00 | 104,507 |
| 2024-06-24 | 29,900.00 | 30,250.00 | 28,350.00 | 30,200.00 | 30,200.00 | 75,693 |
| 2024-06-21 | 30,000.00 | 30,450.00 | 29,450.00 | 30,000.00 | 30,000.00 | 85,278 |
| 2024-06-20 | 30,700.00 | 31,250.00 | 29,950.00 | 30,150.00 | 30,150.00 | 89,369 |
| 2024-06-19 | 31,700.00 | 31,700.00 | 30,600.00 | 30,900.00 | 30,900.00 | 62,601 |
| 2024-06-18 | 32,300.00 | 32,300.00 | 30,100.00 | 31,400.00 | 31,400.00 | 112,683 |
| 2024-06-17 | 31,100.00 | 32,000.00 | 30,600.00 | 31,950.00 | 31,950.00 | 87,267 |
| 2024-06-14 | 34,500.00 | 34,500.00 | 29,900.00 | 30,600.00 | 30,600.00 | 503,085 |
| 2024-06-13 | 36,100.00 | 36,300.00 | 34,500.00 | 34,500.00 | 34,500.00 | 323,914 |
| 2024-06-12 | 35,000.00 | 36,250.00 | 35,000.00 | 35,850.00 | 35,850.00 | 82,465 |
| 2024-06-11 | 35,900.00 | 36,200.00 | 34,750.00 | 35,000.00 | 35,000.00 | 69,123 |
| 2024-06-10 | 34,200.00 | 36,400.00 | 33,950.00 | 36,050.00 | 36,050.00 | 152,766 |
| 2024-06-07 | 32,950.00 | 34,600.00 | 32,650.00 | 34,300.00 | 34,300.00 | 58,361 |
| 2024-06-05 | 33,800.00 | 34,000.00 | 32,600.00 | 32,950.00 | 32,950.00 | 88,217 |
| 2024-06-04 | 33,800.00 | 34,750.00 | 33,750.00 | 34,350.00 | 34,350.00 | 30,048 |
| 2024-06-03 | 33,500.00 | 34,500.00 | 33,350.00 | 34,500.00 | 34,500.00 | 50,679 |
| 2024-05-31 | 34,700.00 | 35,400.00 | 33,050.00 | 33,500.00 | 33,500.00 | 234,017 |
| 2024-05-30 | 34,650.00 | 34,900.00 | 33,500.00 | 34,200.00 | 34,200.00 | 57,697 |
| 2024-05-29 | 36,750.00 | 36,900.00 | 34,400.00 | 34,650.00 | 34,650.00 | 125,609 |
| 2024-05-28 | 36,700.00 | 37,100.00 | 35,800.00 | 36,450.00 | 36,450.00 | 68,634 |
| 2024-05-27 | 38,250.00 | 39,400.00 | 36,000.00 | 36,600.00 | 36,600.00 | 122,049 |
| 2024-05-24 | 39,100.00 | 39,650.00 | 37,650.00 | 38,200.00 | 38,200.00 | 61,087 |
| 2024-05-23 | 37,100.00 | 39,950.00 | 36,250.00 | 39,200.00 | 39,200.00 | 141,238 |
| 2024-05-22 | 37,400.00 | 37,400.00 | 36,150.00 | 36,750.00 | 36,750.00 | 61,283 |
| 2024-05-21 | 38,000.00 | 38,350.00 | 36,500.00 | 37,550.00 | 37,550.00 | 225,854 |
| 2024-05-20 | 36,100.00 | 36,500.00 | 35,150.00 | 35,800.00 | 35,800.00 | 92,997 |
| 2024-05-17 | 38,750.00 | 39,250.00 | 35,650.00 | 36,500.00 | 36,500.00 | 123,466 |
| 2024-05-16 | 38,950.00 | 39,550.00 | 37,800.00 | 38,700.00 | 38,700.00 | 192,388 |
| 2024-05-14 | 36,000.00 | 38,650.00 | 35,850.00 | 37,800.00 | 37,800.00 | 440,207 |
| 2024-05-13 | 32,900.00 | 35,550.00 | 32,850.00 | 35,450.00 | 35,450.00 | 190,136 |
| 2024-05-10 | 33,900.00 | 33,950.00 | 32,550.00 | 32,600.00 | 32,600.00 | 81,139 |
| 2024-05-09 | 34,750.00 | 35,300.00 | 32,750.00 | 33,900.00 | 33,900.00 | 167,821 |
| 2024-05-08 | 34,400.00 | 35,300.00 | 33,700.00 | 35,100.00 | 35,100.00 | 99,493 |
| 2024-05-07 | 35,100.00 | 35,450.00 | 34,300.00 | 34,750.00 | 34,750.00 | 77,670 |
| 2024-05-03 | 35,050.00 | 36,000.00 | 34,450.00 | 35,000.00 | 35,000.00 | 107,780 |
| 2024-05-02 | 34,900.00 | 35,350.00 | 34,500.00 | 35,000.00 | 35,000.00 | 69,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.