UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 20,200.00 | 20,200.00 | 19,580.00 | 19,610.00 | 19,610.00 | 24,967 |
| 2023-08-03 | 20,000.00 | 20,600.00 | 19,750.00 | 19,990.00 | 19,990.00 | 32,758 |
| 2023-08-02 | 20,200.00 | 21,100.00 | 19,850.00 | 20,150.00 | 20,150.00 | 42,393 |
| 2023-08-01 | 20,250.00 | 21,000.00 | 19,980.00 | 20,200.00 | 20,200.00 | 16,179 |
| 2023-07-31 | 19,950.00 | 21,400.00 | 19,350.00 | 20,500.00 | 20,500.00 | 54,363 |
| 2023-07-28 | 20,700.00 | 20,800.00 | 19,790.00 | 19,950.00 | 19,950.00 | 34,214 |
| 2023-07-27 | 19,520.00 | 20,600.00 | 19,520.00 | 20,400.00 | 20,400.00 | 16,399 |
| 2023-07-26 | 20,200.00 | 20,700.00 | 18,630.00 | 19,520.00 | 19,520.00 | 39,334 |
| 2023-07-25 | 20,850.00 | 21,100.00 | 20,100.00 | 20,400.00 | 20,400.00 | 37,974 |
| 2023-07-24 | 21,700.00 | 21,750.00 | 20,450.00 | 21,100.00 | 21,100.00 | 51,546 |
| 2023-07-21 | 21,950.00 | 21,950.00 | 21,200.00 | 21,700.00 | 21,700.00 | 18,143 |
| 2023-07-20 | 21,500.00 | 22,300.00 | 19,850.00 | 21,950.00 | 21,950.00 | 129,154 |
| 2023-07-19 | 21,650.00 | 21,800.00 | 21,200.00 | 21,450.00 | 21,450.00 | 21,563 |
| 2023-07-18 | 21,950.00 | 21,950.00 | 21,100.00 | 21,650.00 | 21,650.00 | 36,930 |
| 2023-07-17 | 19,900.00 | 22,000.00 | 19,410.00 | 21,950.00 | 21,950.00 | 110,749 |
| 2023-07-14 | 19,100.00 | 20,650.00 | 19,100.00 | 20,000.00 | 20,000.00 | 58,349 |
| 2023-07-13 | 17,710.00 | 19,200.00 | 17,660.00 | 19,120.00 | 19,120.00 | 50,123 |
| 2023-07-12 | 17,950.00 | 18,000.00 | 17,630.00 | 17,800.00 | 17,800.00 | 19,577 |
| 2023-07-11 | 17,970.00 | 18,240.00 | 17,550.00 | 17,950.00 | 17,950.00 | 35,214 |
| 2023-07-10 | 17,320.00 | 18,410.00 | 17,320.00 | 17,970.00 | 17,970.00 | 22,525 |
| 2023-07-07 | 18,310.00 | 18,420.00 | 17,440.00 | 17,520.00 | 17,520.00 | 50,872 |
| 2023-07-06 | 18,620.00 | 18,780.00 | 17,880.00 | 18,320.00 | 18,320.00 | 68,718 |
| 2023-07-05 | 19,240.00 | 19,550.00 | 18,550.00 | 18,800.00 | 18,800.00 | 72,529 |
| 2023-07-04 | 19,040.00 | 19,780.00 | 18,880.00 | 19,240.00 | 19,240.00 | 39,553 |
| 2023-07-03 | 19,420.00 | 20,000.00 | 18,890.00 | 19,260.00 | 19,260.00 | 37,523 |
| 2023-06-30 | 19,750.00 | 19,750.00 | 18,750.00 | 19,300.00 | 19,300.00 | 29,017 |
| 2023-06-29 | 19,450.00 | 19,650.00 | 18,810.00 | 19,400.00 | 19,400.00 | 49,712 |
| 2023-06-28 | 19,910.00 | 20,050.00 | 19,400.00 | 19,540.00 | 19,540.00 | 32,275 |
| 2023-06-27 | 20,400.00 | 20,650.00 | 19,850.00 | 19,900.00 | 19,900.00 | 46,363 |
| 2023-06-26 | 20,000.00 | 20,800.00 | 19,970.00 | 20,350.00 | 20,350.00 | 30,733 |
| 2023-06-23 | 19,920.00 | 20,800.00 | 19,650.00 | 20,350.00 | 20,350.00 | 96,999 |
| 2023-06-22 | 20,050.00 | 20,950.00 | 20,050.00 | 20,450.00 | 20,450.00 | 49,382 |
| 2023-06-21 | 21,900.00 | 21,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 76,466 |
| 2023-06-20 | 21,950.00 | 22,000.00 | 21,500.00 | 21,600.00 | 21,600.00 | 19,062 |
| 2023-06-19 | 22,350.00 | 22,350.00 | 21,500.00 | 21,900.00 | 21,900.00 | 23,593 |
| 2023-06-16 | 21,550.00 | 22,300.00 | 21,550.00 | 21,950.00 | 21,950.00 | 16,428 |
| 2023-06-15 | 21,600.00 | 21,700.00 | 21,400.00 | 21,550.00 | 21,550.00 | 14,872 |
| 2023-06-14 | 22,100.00 | 22,100.00 | 21,400.00 | 21,600.00 | 21,600.00 | 29,386 |
| 2023-06-13 | 21,900.00 | 22,200.00 | 21,800.00 | 22,100.00 | 22,100.00 | 14,845 |
| 2023-06-12 | 22,400.00 | 22,400.00 | 21,850.00 | 21,900.00 | 21,900.00 | 25,133 |
| 2023-06-09 | 22,300.00 | 22,400.00 | 21,900.00 | 22,400.00 | 22,400.00 | 20,476 |
| 2023-06-08 | 22,600.00 | 22,800.00 | 21,850.00 | 22,300.00 | 22,300.00 | 31,855 |
| 2023-06-07 | 23,000.00 | 23,300.00 | 22,500.00 | 22,850.00 | 22,850.00 | 22,565 |
| 2023-06-05 | 22,000.00 | 23,600.00 | 21,700.00 | 22,950.00 | 22,950.00 | 95,240 |
| 2023-06-02 | 22,150.00 | 22,150.00 | 21,200.00 | 22,050.00 | 22,050.00 | 51,189 |
| 2023-06-01 | 22,300.00 | 22,300.00 | 21,500.00 | 21,600.00 | 21,600.00 | 11,776 |
| 2023-05-31 | 21,600.00 | 22,250.00 | 21,600.00 | 21,800.00 | 21,800.00 | 11,323 |
| 2023-05-30 | 22,000.00 | 22,250.00 | 21,300.00 | 22,000.00 | 22,000.00 | 27,627 |
| 2023-05-26 | 21,650.00 | 22,200.00 | 21,500.00 | 21,700.00 | 21,700.00 | 13,403 |
| 2023-05-25 | 21,850.00 | 22,150.00 | 21,650.00 | 21,850.00 | 21,850.00 | 22,151 |
| 2023-05-24 | 22,650.00 | 22,650.00 | 21,900.00 | 22,150.00 | 22,150.00 | 19,098 |
| 2023-05-23 | 22,650.00 | 22,900.00 | 22,300.00 | 22,500.00 | 22,500.00 | 16,495 |
| 2023-05-22 | 22,550.00 | 22,650.00 | 21,850.00 | 22,650.00 | 22,650.00 | 21,477 |
| 2023-05-19 | 22,550.00 | 22,550.00 | 21,900.00 | 22,250.00 | 22,250.00 | 15,681 |
| 2023-05-18 | 22,100.00 | 22,250.00 | 21,650.00 | 22,050.00 | 22,050.00 | 18,697 |
| 2023-05-17 | 21,750.00 | 22,200.00 | 21,250.00 | 21,950.00 | 21,950.00 | 19,242 |
| 2023-05-16 | 21,900.00 | 21,900.00 | 21,000.00 | 21,400.00 | 21,400.00 | 20,821 |
| 2023-05-15 | 21,950.00 | 21,950.00 | 21,100.00 | 21,650.00 | 21,650.00 | 17,120 |
| 2023-05-12 | 21,650.00 | 21,950.00 | 21,300.00 | 21,600.00 | 21,600.00 | 8,789 |
| 2023-05-11 | 21,650.00 | 22,200.00 | 21,600.00 | 21,650.00 | 21,650.00 | 23,804 |
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.