UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 35,000.00 | 35,350.00 | 32,550.00 | 34,050.00 | 34,050.00 | 213,046 |
| 2024-01-31 | 36,000.00 | 36,400.00 | 34,650.00 | 35,400.00 | 35,400.00 | 115,830 |
| 2024-01-30 | 35,350.00 | 36,700.00 | 34,850.00 | 35,650.00 | 35,650.00 | 74,074 |
| 2024-01-29 | 35,550.00 | 35,950.00 | 34,300.00 | 35,250.00 | 35,250.00 | 64,707 |
| 2024-01-26 | 36,450.00 | 36,450.00 | 35,200.00 | 35,750.00 | 35,750.00 | 69,117 |
| 2024-01-25 | 36,500.00 | 37,200.00 | 35,750.00 | 36,100.00 | 36,100.00 | 84,173 |
| 2024-01-24 | 38,250.00 | 38,250.00 | 35,400.00 | 36,500.00 | 36,500.00 | 179,378 |
| 2024-01-23 | 40,300.00 | 40,300.00 | 37,800.00 | 38,350.00 | 38,350.00 | 82,584 |
| 2024-01-22 | 38,500.00 | 40,400.00 | 37,700.00 | 39,900.00 | 39,900.00 | 153,412 |
| 2024-01-19 | 38,400.00 | 40,100.00 | 38,250.00 | 38,500.00 | 38,500.00 | 59,914 |
| 2024-01-18 | 39,200.00 | 39,200.00 | 37,500.00 | 38,350.00 | 38,350.00 | 97,328 |
| 2024-01-17 | 39,000.00 | 39,900.00 | 37,900.00 | 38,300.00 | 38,300.00 | 112,996 |
| 2024-01-16 | 39,850.00 | 40,200.00 | 38,800.00 | 39,550.00 | 39,550.00 | 55,689 |
| 2024-01-15 | 40,100.00 | 40,650.00 | 39,350.00 | 39,500.00 | 39,500.00 | 82,955 |
| 2024-01-12 | 42,100.00 | 42,550.00 | 40,350.00 | 40,650.00 | 40,650.00 | 105,902 |
| 2024-01-11 | 39,850.00 | 42,350.00 | 38,600.00 | 42,050.00 | 42,050.00 | 204,512 |
| 2024-01-10 | 39,200.00 | 40,300.00 | 38,200.00 | 39,750.00 | 39,750.00 | 128,545 |
| 2024-01-09 | 38,150.00 | 39,450.00 | 37,150.00 | 39,200.00 | 39,200.00 | 147,963 |
| 2024-01-08 | 38,700.00 | 38,850.00 | 36,300.00 | 37,500.00 | 37,500.00 | 83,741 |
| 2024-01-05 | 37,650.00 | 38,850.00 | 37,150.00 | 38,050.00 | 38,050.00 | 88,456 |
| 2024-01-04 | 38,000.00 | 39,700.00 | 37,250.00 | 37,650.00 | 37,650.00 | 102,390 |
| 2024-01-03 | 38,900.00 | 39,350.00 | 36,900.00 | 38,650.00 | 38,650.00 | 141,261 |
| 2024-01-02 | 36,000.00 | 38,950.00 | 36,000.00 | 38,850.00 | 38,850.00 | 302,167 |
| 2023-12-28 | 34,500.00 | 37,200.00 | 33,750.00 | 36,000.00 | 36,000.00 | 378,902 |
| 2023-12-27 | 30,400.00 | 35,450.00 | 30,150.00 | 34,500.00 | 34,500.00 | 445,945 |
| 2023-12-26 | 30,900.00 | 31,100.00 | 29,950.00 | 30,450.00 | 30,450.00 | 105,569 |
| 2023-12-22 | 30,650.00 | 30,850.00 | 30,200.00 | 30,700.00 | 30,700.00 | 102,407 |
| 2023-12-21 | 29,700.00 | 30,700.00 | 29,250.00 | 30,450.00 | 30,450.00 | 95,955 |
| 2023-12-20 | 29,900.00 | 30,100.00 | 29,400.00 | 29,800.00 | 29,800.00 | 46,478 |
| 2023-12-19 | 29,850.00 | 30,100.00 | 29,300.00 | 29,900.00 | 29,900.00 | 41,183 |
| 2023-12-18 | 30,450.00 | 30,850.00 | 29,900.00 | 30,250.00 | 30,250.00 | 65,844 |
| 2023-12-15 | 29,450.00 | 30,300.00 | 28,850.00 | 30,100.00 | 30,100.00 | 81,003 |
| 2023-12-14 | 29,100.00 | 30,450.00 | 28,850.00 | 29,500.00 | 29,500.00 | 124,168 |
| 2023-12-13 | 29,250.00 | 29,550.00 | 28,400.00 | 29,100.00 | 29,100.00 | 80,675 |
| 2023-12-12 | 28,700.00 | 29,650.00 | 28,600.00 | 29,250.00 | 29,250.00 | 62,211 |
| 2023-12-11 | 28,950.00 | 29,300.00 | 28,250.00 | 29,250.00 | 29,250.00 | 48,662 |
| 2023-12-08 | 28,600.00 | 29,650.00 | 28,350.00 | 28,950.00 | 28,950.00 | 99,935 |
| 2023-12-07 | 27,200.00 | 28,400.00 | 26,650.00 | 28,000.00 | 28,000.00 | 105,632 |
| 2023-12-06 | 26,500.00 | 27,450.00 | 26,100.00 | 27,050.00 | 27,050.00 | 92,188 |
| 2023-12-05 | 27,250.00 | 27,950.00 | 26,300.00 | 26,700.00 | 26,700.00 | 160,712 |
| 2023-12-04 | 28,500.00 | 29,150.00 | 27,500.00 | 28,000.00 | 28,000.00 | 85,561 |
| 2023-12-01 | 29,350.00 | 29,450.00 | 28,400.00 | 28,700.00 | 28,700.00 | 55,746 |
| 2023-11-30 | 30,050.00 | 30,050.00 | 28,500.00 | 29,300.00 | 29,300.00 | 102,810 |
| 2023-11-29 | 30,000.00 | 30,750.00 | 29,800.00 | 30,050.00 | 30,050.00 | 63,993 |
| 2023-11-28 | 29,800.00 | 30,800.00 | 29,350.00 | 30,000.00 | 30,000.00 | 47,689 |
| 2023-11-27 | 29,650.00 | 30,250.00 | 28,850.00 | 30,000.00 | 30,000.00 | 153,085 |
| 2023-11-24 | 29,900.00 | 30,700.00 | 29,700.00 | 30,100.00 | 30,100.00 | 60,225 |
| 2023-11-23 | 31,550.00 | 31,800.00 | 29,700.00 | 29,950.00 | 29,950.00 | 83,836 |
| 2023-11-22 | 31,450.00 | 32,600.00 | 31,250.00 | 31,550.00 | 31,550.00 | 61,955 |
| 2023-11-21 | 32,500.00 | 32,500.00 | 31,100.00 | 31,450.00 | 31,450.00 | 50,413 |
| 2023-11-20 | 32,100.00 | 32,600.00 | 31,450.00 | 32,100.00 | 32,100.00 | 44,842 |
| 2023-11-17 | 31,650.00 | 32,500.00 | 31,150.00 | 31,750.00 | 31,750.00 | 33,629 |
| 2023-11-16 | 31,450.00 | 32,000.00 | 30,950.00 | 31,950.00 | 31,950.00 | 34,231 |
| 2023-11-15 | 33,500.00 | 33,600.00 | 31,300.00 | 31,700.00 | 31,700.00 | 96,089 |
| 2023-11-14 | 31,000.00 | 33,000.00 | 30,650.00 | 33,000.00 | 33,000.00 | 81,103 |
| 2023-11-13 | 31,550.00 | 32,000.00 | 30,700.00 | 31,000.00 | 31,000.00 | 73,755 |
| 2023-11-10 | 32,150.00 | 32,800.00 | 31,450.00 | 32,150.00 | 32,150.00 | 74,038 |
| 2023-11-09 | 32,750.00 | 33,000.00 | 31,900.00 | 32,500.00 | 32,500.00 | 64,095 |
| 2023-11-08 | 33,700.00 | 33,950.00 | 32,450.00 | 32,750.00 | 32,750.00 | 90,918 |
| 2023-11-07 | 31,100.00 | 33,900.00 | 30,150.00 | 33,700.00 | 33,700.00 | 221,903 |
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.