UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 34,900.00 | 35,350.00 | 34,500.00 | 35,000.00 | 35,000.00 | 69,360 |
| 2024-04-30 | 36,400.00 | 36,400.00 | 34,050.00 | 35,100.00 | 35,100.00 | 137,214 |
| 2024-04-29 | 38,500.00 | 38,550.00 | 34,850.00 | 36,400.00 | 36,400.00 | 330,715 |
| 2024-04-26 | 33,250.00 | 34,350.00 | 32,750.00 | 34,250.00 | 34,250.00 | 118,072 |
| 2024-04-25 | 34,500.00 | 35,000.00 | 33,200.00 | 33,500.00 | 33,500.00 | 124,153 |
| 2024-04-24 | 34,200.00 | 36,000.00 | 34,200.00 | 34,500.00 | 34,500.00 | 291,642 |
| 2024-04-23 | 30,450.00 | 33,450.00 | 30,000.00 | 33,400.00 | 33,400.00 | 182,014 |
| 2024-04-22 | 29,000.00 | 30,750.00 | 29,000.00 | 30,300.00 | 30,300.00 | 104,471 |
| 2024-04-19 | 27,650.00 | 29,000.00 | 27,000.00 | 28,250.00 | 28,250.00 | 67,553 |
| 2024-04-18 | 27,000.00 | 27,900.00 | 26,650.00 | 27,650.00 | 27,650.00 | 86,952 |
| 2024-04-17 | 27,300.00 | 27,950.00 | 27,150.00 | 27,450.00 | 27,450.00 | 31,625 |
| 2024-04-16 | 27,800.00 | 28,400.00 | 26,900.00 | 27,300.00 | 27,300.00 | 48,274 |
| 2024-04-15 | 29,050.00 | 29,300.00 | 27,600.00 | 28,300.00 | 28,300.00 | 66,813 |
| 2024-04-12 | 28,800.00 | 29,950.00 | 28,400.00 | 29,700.00 | 29,700.00 | 60,604 |
| 2024-04-11 | 28,750.00 | 29,250.00 | 27,950.00 | 28,750.00 | 28,750.00 | 78,571 |
| 2024-04-09 | 30,550.00 | 30,600.00 | 27,100.00 | 28,750.00 | 28,750.00 | 324,884 |
| 2024-04-08 | 33,000.00 | 33,150.00 | 29,450.00 | 31,000.00 | 31,000.00 | 143,889 |
| 2024-04-05 | 31,700.00 | 34,000.00 | 31,250.00 | 32,300.00 | 32,300.00 | 145,113 |
| 2024-04-04 | 31,650.00 | 32,300.00 | 29,150.00 | 32,150.00 | 32,150.00 | 273,745 |
| 2024-04-03 | 31,250.00 | 33,300.00 | 30,500.00 | 32,700.00 | 32,700.00 | 144,177 |
| 2024-04-02 | 35,150.00 | 35,500.00 | 31,000.00 | 31,800.00 | 31,800.00 | 228,107 |
| 2024-04-01 | 34,750.00 | 36,300.00 | 33,750.00 | 35,500.00 | 35,500.00 | 100,281 |
| 2024-03-29 | 33,100.00 | 35,250.00 | 32,550.00 | 34,800.00 | 34,800.00 | 82,100 |
| 2024-03-28 | 33,450.00 | 34,100.00 | 32,900.00 | 33,100.00 | 33,100.00 | 48,688 |
| 2024-03-27 | 33,500.00 | 33,750.00 | 33,000.00 | 33,450.00 | 33,450.00 | 41,764 |
| 2024-03-26 | 33,000.00 | 34,100.00 | 32,700.00 | 33,950.00 | 33,950.00 | 97,022 |
| 2024-03-25 | 32,200.00 | 33,800.00 | 31,800.00 | 33,000.00 | 33,000.00 | 86,807 |
| 2024-03-22 | 32,450.00 | 32,650.00 | 31,600.00 | 32,200.00 | 32,200.00 | 57,037 |
| 2024-03-21 | 32,700.00 | 33,250.00 | 31,850.00 | 32,100.00 | 32,100.00 | 75,349 |
| 2024-03-20 | 33,850.00 | 34,000.00 | 32,450.00 | 32,800.00 | 32,800.00 | 61,712 |
| 2024-03-19 | 34,900.00 | 35,000.00 | 33,250.00 | 33,750.00 | 33,750.00 | 64,565 |
| 2024-03-18 | 34,650.00 | 35,450.00 | 33,750.00 | 35,000.00 | 35,000.00 | 112,934 |
| 2024-03-15 | 32,300.00 | 35,800.00 | 31,450.00 | 34,500.00 | 34,500.00 | 250,437 |
| 2024-03-14 | 32,000.00 | 32,100.00 | 30,950.00 | 32,000.00 | 32,000.00 | 57,637 |
| 2024-03-13 | 31,600.00 | 32,300.00 | 30,900.00 | 31,800.00 | 31,800.00 | 80,926 |
| 2024-03-12 | 32,500.00 | 33,150.00 | 31,500.00 | 31,900.00 | 31,900.00 | 96,722 |
| 2024-03-11 | 33,700.00 | 33,950.00 | 32,250.00 | 33,000.00 | 33,000.00 | 107,439 |
| 2024-03-08 | 35,000.00 | 35,850.00 | 34,100.00 | 34,200.00 | 34,200.00 | 64,437 |
| 2024-03-07 | 35,000.00 | 35,950.00 | 33,100.00 | 34,800.00 | 34,800.00 | 177,209 |
| 2024-03-06 | 35,450.00 | 35,950.00 | 34,000.00 | 35,000.00 | 35,000.00 | 135,198 |
| 2024-03-05 | 36,000.00 | 36,000.00 | 34,650.00 | 35,750.00 | 35,750.00 | 60,449 |
| 2024-03-04 | 35,650.00 | 36,700.00 | 35,050.00 | 36,100.00 | 36,100.00 | 89,900 |
| 2024-02-29 | 35,100.00 | 36,800.00 | 34,800.00 | 35,650.00 | 35,650.00 | 252,408 |
| 2024-02-28 | 35,250.00 | 35,900.00 | 35,000.00 | 35,600.00 | 35,600.00 | 36,469 |
| 2024-02-27 | 35,800.00 | 36,200.00 | 34,850.00 | 35,750.00 | 35,750.00 | 90,723 |
| 2024-02-26 | 34,200.00 | 36,000.00 | 32,800.00 | 35,800.00 | 35,800.00 | 100,633 |
| 2024-02-23 | 33,450.00 | 34,200.00 | 32,950.00 | 33,900.00 | 33,900.00 | 51,402 |
| 2024-02-22 | 33,650.00 | 34,350.00 | 33,250.00 | 34,000.00 | 34,000.00 | 81,861 |
| 2024-02-21 | 31,450.00 | 33,750.00 | 31,050.00 | 33,750.00 | 33,750.00 | 153,766 |
| 2024-02-20 | 31,600.00 | 32,600.00 | 30,700.00 | 31,750.00 | 31,750.00 | 102,432 |
| 2024-02-19 | 30,750.00 | 32,000.00 | 29,750.00 | 31,450.00 | 31,450.00 | 443,317 |
| 2024-02-16 | 33,300.00 | 34,700.00 | 32,050.00 | 32,800.00 | 32,800.00 | 187,326 |
| 2024-02-15 | 36,700.00 | 36,700.00 | 31,550.00 | 32,550.00 | 32,550.00 | 460,827 |
| 2024-02-14 | 35,700.00 | 36,900.00 | 35,100.00 | 36,500.00 | 36,500.00 | 82,599 |
| 2024-02-13 | 35,700.00 | 37,150.00 | 35,250.00 | 35,700.00 | 35,700.00 | 137,907 |
| 2024-02-08 | 34,800.00 | 37,900.00 | 34,800.00 | 35,700.00 | 35,700.00 | 257,370 |
| 2024-02-07 | 34,950.00 | 34,950.00 | 33,350.00 | 33,950.00 | 33,950.00 | 51,466 |
| 2024-02-06 | 34,500.00 | 34,950.00 | 33,500.00 | 34,600.00 | 34,600.00 | 29,008 |
| 2024-02-05 | 36,000.00 | 36,000.00 | 33,900.00 | 34,200.00 | 34,200.00 | 69,515 |
| 2024-02-02 | 34,200.00 | 36,200.00 | 34,200.00 | 36,050.00 | 36,050.00 | 127,079 |
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.