UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 22,900.00 | 22,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 23,276 |
| 2023-05-09 | 22,850.00 | 23,100.00 | 22,350.00 | 22,650.00 | 22,650.00 | 15,809 |
| 2023-05-08 | 22,950.00 | 23,050.00 | 22,450.00 | 22,950.00 | 22,950.00 | 16,684 |
| 2023-05-04 | 22,800.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,600.00 | 11,539 |
| 2023-05-03 | 22,600.00 | 22,850.00 | 22,200.00 | 22,800.00 | 22,800.00 | 15,560 |
| 2023-05-02 | 22,050.00 | 22,850.00 | 21,950.00 | 22,600.00 | 22,600.00 | 21,909 |
| 2023-04-28 | 22,850.00 | 22,850.00 | 21,950.00 | 22,300.00 | 22,300.00 | 23,798 |
| 2023-04-27 | 22,950.00 | 22,950.00 | 21,900.00 | 22,400.00 | 22,400.00 | 11,095 |
| 2023-04-26 | 22,000.00 | 22,450.00 | 21,500.00 | 22,400.00 | 22,400.00 | 30,984 |
| 2023-04-25 | 22,600.00 | 22,850.00 | 21,650.00 | 22,300.00 | 22,300.00 | 50,485 |
| 2023-04-24 | 23,000.00 | 23,500.00 | 22,050.00 | 22,700.00 | 22,700.00 | 32,303 |
| 2023-04-21 | 23,600.00 | 23,600.00 | 22,700.00 | 23,000.00 | 23,000.00 | 31,095 |
| 2023-04-20 | 23,900.00 | 23,900.00 | 22,700.00 | 23,550.00 | 23,550.00 | 60,195 |
| 2023-04-19 | 24,250.00 | 24,750.00 | 23,600.00 | 23,900.00 | 23,900.00 | 58,693 |
| 2023-04-18 | 23,900.00 | 24,700.00 | 22,900.00 | 24,350.00 | 24,350.00 | 93,558 |
| 2023-04-17 | 23,900.00 | 24,250.00 | 23,300.00 | 23,700.00 | 23,700.00 | 59,617 |
| 2023-04-14 | 24,100.00 | 25,000.00 | 23,600.00 | 23,900.00 | 23,900.00 | 96,990 |
| 2023-04-13 | 21,600.00 | 23,800.00 | 21,600.00 | 23,750.00 | 23,750.00 | 167,088 |
| 2023-04-12 | 22,200.00 | 22,400.00 | 21,500.00 | 21,850.00 | 21,850.00 | 72,836 |
| 2023-04-11 | 22,300.00 | 22,300.00 | 21,500.00 | 22,200.00 | 22,200.00 | 47,977 |
| 2023-04-10 | 22,000.00 | 23,000.00 | 21,700.00 | 22,300.00 | 22,300.00 | 36,620 |
| 2023-04-07 | 21,850.00 | 22,500.00 | 21,850.00 | 22,300.00 | 22,300.00 | 36,864 |
| 2023-04-06 | 21,400.00 | 22,250.00 | 21,150.00 | 21,950.00 | 21,950.00 | 53,802 |
| 2023-04-05 | 21,150.00 | 21,650.00 | 20,950.00 | 21,400.00 | 21,400.00 | 58,458 |
| 2023-04-04 | 21,550.00 | 21,800.00 | 21,150.00 | 21,300.00 | 21,300.00 | 49,156 |
| 2023-04-03 | 22,300.00 | 22,900.00 | 21,350.00 | 21,500.00 | 21,500.00 | 105,230 |
| 2023-03-31 | 21,800.00 | 22,750.00 | 21,700.00 | 22,550.00 | 22,550.00 | 98,430 |
| 2023-03-30 | 22,350.00 | 23,000.00 | 21,250.00 | 21,800.00 | 21,800.00 | 165,091 |
| 2023-03-29 | 26,300.00 | 26,500.00 | 22,150.00 | 22,150.00 | 22,150.00 | 315,598 |
| 2023-03-28 | 26,900.00 | 27,750.00 | 25,500.00 | 26,300.00 | 26,300.00 | 188,713 |
| 2023-03-27 | 25,400.00 | 27,100.00 | 24,850.00 | 26,900.00 | 26,900.00 | 209,464 |
| 2023-03-24 | 25,050.00 | 26,050.00 | 24,400.00 | 25,400.00 | 25,400.00 | 230,636 |
| 2023-03-23 | 23,050.00 | 25,150.00 | 22,900.00 | 25,000.00 | 25,000.00 | 357,396 |
| 2023-03-22 | 21,550.00 | 23,550.00 | 21,550.00 | 23,100.00 | 23,100.00 | 178,648 |
| 2023-03-21 | 22,000.00 | 22,200.00 | 21,500.00 | 21,500.00 | 21,500.00 | 37,431 |
| 2023-03-20 | 21,700.00 | 22,350.00 | 21,400.00 | 22,000.00 | 22,000.00 | 77,078 |
| 2023-03-17 | 21,600.00 | 23,200.00 | 21,150.00 | 22,550.00 | 22,550.00 | 97,722 |
| 2023-03-16 | 21,700.00 | 21,800.00 | 20,900.00 | 21,500.00 | 21,500.00 | 35,216 |
| 2023-03-15 | 21,800.00 | 21,850.00 | 21,300.00 | 21,650.00 | 21,650.00 | 28,591 |
| 2023-03-14 | 21,500.00 | 22,250.00 | 20,900.00 | 21,400.00 | 21,400.00 | 36,730 |
| 2023-03-13 | 21,500.00 | 22,000.00 | 20,800.00 | 21,900.00 | 21,900.00 | 36,910 |
| 2023-03-10 | 22,250.00 | 22,350.00 | 21,550.00 | 21,800.00 | 21,800.00 | 22,820 |
| 2023-03-09 | 22,100.00 | 22,350.00 | 21,700.00 | 22,300.00 | 22,300.00 | 23,784 |
| 2023-03-08 | 23,000.00 | 23,000.00 | 22,100.00 | 22,300.00 | 22,300.00 | 31,029 |
| 2023-03-07 | 21,000.00 | 23,300.00 | 20,900.00 | 23,000.00 | 23,000.00 | 96,866 |
| 2023-03-06 | 21,150.00 | 21,450.00 | 20,500.00 | 21,200.00 | 21,200.00 | 30,338 |
| 2023-03-03 | 21,200.00 | 21,550.00 | 20,850.00 | 21,150.00 | 21,150.00 | 14,435 |
| 2023-03-02 | 21,400.00 | 21,400.00 | 20,800.00 | 21,100.00 | 21,100.00 | 24,782 |
| 2023-02-28 | 21,000.00 | 21,500.00 | 20,150.00 | 21,100.00 | 21,100.00 | 63,555 |
| 2023-02-27 | 20,600.00 | 21,000.00 | 19,950.00 | 20,900.00 | 20,900.00 | 34,121 |
| 2023-02-24 | 20,250.00 | 20,800.00 | 19,850.00 | 20,800.00 | 20,800.00 | 49,991 |
| 2023-02-23 | 21,650.00 | 22,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | 75,517 |
| 2023-02-22 | 22,000.00 | 22,000.00 | 21,400.00 | 21,650.00 | 21,650.00 | 37,322 |
| 2023-02-21 | 23,200.00 | 23,200.00 | 21,550.00 | 22,300.00 | 22,300.00 | 78,254 |
| 2023-02-20 | 22,950.00 | 23,450.00 | 22,300.00 | 23,100.00 | 23,100.00 | 24,729 |
| 2023-02-17 | 23,000.00 | 23,300.00 | 22,350.00 | 22,600.00 | 22,600.00 | 26,249 |
| 2023-02-16 | 22,600.00 | 23,250.00 | 22,150.00 | 23,000.00 | 23,000.00 | 41,300 |
| 2023-02-15 | 22,350.00 | 22,400.00 | 21,750.00 | 21,850.00 | 21,850.00 | 43,010 |
| 2023-02-14 | 22,950.00 | 23,200.00 | 22,250.00 | 22,350.00 | 22,350.00 | 42,941 |
| 2023-02-13 | 23,050.00 | 23,300.00 | 22,600.00 | 22,950.00 | 22,950.00 | 34,967 |
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.