UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 31,900.00 | 32,600.00 | 30,650.00 | 31,650.00 | 31,650.00 | 163,873 |
| 2023-11-03 | 30,000.00 | 31,800.00 | 29,900.00 | 31,500.00 | 31,500.00 | 236,628 |
| 2023-11-02 | 27,700.00 | 30,350.00 | 27,550.00 | 29,900.00 | 29,900.00 | 163,872 |
| 2023-11-01 | 27,350.00 | 28,100.00 | 27,150.00 | 27,550.00 | 27,550.00 | 33,790 |
| 2023-10-31 | 28,500.00 | 28,800.00 | 27,200.00 | 27,350.00 | 27,350.00 | 47,371 |
| 2023-10-30 | 28,800.00 | 28,800.00 | 27,750.00 | 28,300.00 | 28,300.00 | 19,050 |
| 2023-10-27 | 27,400.00 | 28,850.00 | 27,300.00 | 28,550.00 | 28,550.00 | 44,119 |
| 2023-10-26 | 27,050.00 | 27,800.00 | 26,450.00 | 27,400.00 | 27,400.00 | 62,735 |
| 2023-10-25 | 29,150.00 | 30,400.00 | 27,650.00 | 28,050.00 | 28,050.00 | 76,952 |
| 2023-10-24 | 27,400.00 | 29,700.00 | 27,000.00 | 29,100.00 | 29,100.00 | 62,682 |
| 2023-10-23 | 28,400.00 | 28,400.00 | 27,000.00 | 27,400.00 | 27,400.00 | 77,033 |
| 2023-10-20 | 29,850.00 | 30,150.00 | 26,050.00 | 28,650.00 | 28,650.00 | 184,672 |
| 2023-10-19 | 30,800.00 | 31,250.00 | 29,450.00 | 30,050.00 | 30,050.00 | 98,332 |
| 2023-10-18 | 29,500.00 | 30,800.00 | 29,450.00 | 30,800.00 | 30,800.00 | 47,785 |
| 2023-10-17 | 30,200.00 | 31,100.00 | 29,500.00 | 29,600.00 | 29,600.00 | 64,689 |
| 2023-10-16 | 29,750.00 | 30,650.00 | 29,400.00 | 30,250.00 | 30,250.00 | 47,215 |
| 2023-10-13 | 31,650.00 | 31,700.00 | 29,900.00 | 30,150.00 | 30,150.00 | 89,291 |
| 2023-10-12 | 28,500.00 | 32,100.00 | 27,700.00 | 31,650.00 | 31,650.00 | 162,952 |
| 2023-10-11 | 27,500.00 | 28,900.00 | 27,500.00 | 28,750.00 | 28,750.00 | 48,925 |
| 2023-10-10 | 27,950.00 | 29,200.00 | 27,250.00 | 27,400.00 | 27,400.00 | 67,368 |
| 2023-10-06 | 27,150.00 | 27,950.00 | 26,600.00 | 27,800.00 | 27,800.00 | 42,957 |
| 2023-10-05 | 28,650.00 | 28,650.00 | 26,500.00 | 27,150.00 | 27,150.00 | 60,008 |
| 2023-10-04 | 28,000.00 | 29,000.00 | 27,200.00 | 27,900.00 | 27,900.00 | 100,147 |
| 2023-09-27 | 27,600.00 | 28,500.00 | 26,650.00 | 28,250.00 | 28,250.00 | 47,344 |
| 2023-09-26 | 28,050.00 | 28,800.00 | 27,300.00 | 27,350.00 | 27,350.00 | 44,315 |
| 2023-09-25 | 28,200.00 | 29,000.00 | 27,300.00 | 28,050.00 | 28,050.00 | 87,695 |
| 2023-09-22 | 27,950.00 | 28,650.00 | 27,850.00 | 28,550.00 | 28,550.00 | 41,443 |
| 2023-09-21 | 29,300.00 | 29,650.00 | 27,900.00 | 28,550.00 | 28,550.00 | 127,159 |
| 2023-09-20 | 29,300.00 | 30,350.00 | 28,800.00 | 29,850.00 | 29,850.00 | 117,996 |
| 2023-09-19 | 30,600.00 | 31,100.00 | 29,100.00 | 29,750.00 | 29,750.00 | 150,516 |
| 2023-09-18 | 31,450.00 | 32,350.00 | 30,400.00 | 30,600.00 | 30,600.00 | 146,669 |
| 2023-09-15 | 29,750.00 | 32,400.00 | 29,750.00 | 31,600.00 | 31,600.00 | 610,945 |
| 2023-09-14 | 25,450.00 | 29,750.00 | 25,050.00 | 29,700.00 | 29,700.00 | 371,571 |
| 2023-09-13 | 25,850.00 | 26,300.00 | 24,500.00 | 25,750.00 | 25,750.00 | 132,727 |
| 2023-09-12 | 26,200.00 | 27,000.00 | 25,100.00 | 26,300.00 | 26,300.00 | 141,416 |
| 2023-09-11 | 27,400.00 | 28,150.00 | 26,500.00 | 26,550.00 | 26,550.00 | 69,628 |
| 2023-09-08 | 27,700.00 | 28,450.00 | 26,500.00 | 27,600.00 | 27,600.00 | 116,075 |
| 2023-09-07 | 26,700.00 | 28,200.00 | 26,300.00 | 27,700.00 | 27,700.00 | 149,638 |
| 2023-09-06 | 26,250.00 | 27,450.00 | 25,900.00 | 26,950.00 | 26,950.00 | 118,700 |
| 2023-09-05 | 27,150.00 | 27,700.00 | 26,200.00 | 26,200.00 | 26,200.00 | 159,123 |
| 2023-09-04 | 27,600.00 | 28,500.00 | 27,100.00 | 27,400.00 | 27,400.00 | 158,416 |
| 2023-09-01 | 25,800.00 | 28,350.00 | 25,500.00 | 27,600.00 | 27,600.00 | 666,045 |
| 2023-08-31 | 23,500.00 | 24,700.00 | 23,350.00 | 24,550.00 | 24,550.00 | 175,168 |
| 2023-08-30 | 23,100.00 | 24,300.00 | 23,000.00 | 23,500.00 | 23,500.00 | 118,563 |
| 2023-08-29 | 22,250.00 | 23,350.00 | 21,800.00 | 23,050.00 | 23,050.00 | 100,214 |
| 2023-08-28 | 21,850.00 | 22,600.00 | 21,600.00 | 22,450.00 | 22,450.00 | 50,124 |
| 2023-08-25 | 22,400.00 | 22,700.00 | 21,400.00 | 22,600.00 | 22,600.00 | 61,737 |
| 2023-08-24 | 21,500.00 | 22,700.00 | 21,050.00 | 22,600.00 | 22,600.00 | 227,974 |
| 2023-08-23 | 19,250.00 | 21,150.00 | 19,110.00 | 21,000.00 | 21,000.00 | 108,266 |
| 2023-08-22 | 19,540.00 | 19,990.00 | 19,060.00 | 19,580.00 | 19,580.00 | 26,168 |
| 2023-08-21 | 18,240.00 | 19,980.00 | 18,150.00 | 19,810.00 | 19,810.00 | 73,766 |
| 2023-08-18 | 18,450.00 | 18,500.00 | 18,160.00 | 18,240.00 | 18,240.00 | 6,728 |
| 2023-08-17 | 18,010.00 | 18,500.00 | 17,720.00 | 18,500.00 | 18,500.00 | 13,813 |
| 2023-08-16 | 18,510.00 | 18,770.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,255 |
| 2023-08-14 | 18,850.00 | 19,020.00 | 18,150.00 | 18,640.00 | 18,640.00 | 23,917 |
| 2023-08-11 | 18,990.00 | 19,340.00 | 18,750.00 | 18,850.00 | 18,850.00 | 11,451 |
| 2023-08-10 | 19,140.00 | 19,140.00 | 18,780.00 | 18,960.00 | 18,960.00 | 11,602 |
| 2023-08-09 | 19,190.00 | 19,390.00 | 18,650.00 | 19,150.00 | 19,150.00 | 15,763 |
| 2023-08-08 | 19,840.00 | 19,840.00 | 18,940.00 | 19,180.00 | 19,180.00 | 17,260 |
| 2023-08-07 | 19,450.00 | 19,550.00 | 19,130.00 | 19,400.00 | 19,400.00 | 25,746 |
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.