UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 24,200.00 | 24,200.00 | 23,300.00 | 23,450.00 | 23,450.00 | 31,074 |
| 2023-02-09 | 23,800.00 | 24,250.00 | 23,150.00 | 24,000.00 | 24,000.00 | 36,673 |
| 2023-02-08 | 24,100.00 | 24,250.00 | 23,650.00 | 23,700.00 | 23,700.00 | 33,480 |
| 2023-02-07 | 24,000.00 | 24,550.00 | 23,900.00 | 23,900.00 | 23,900.00 | 30,016 |
| 2023-02-06 | 24,250.00 | 24,700.00 | 23,900.00 | 24,250.00 | 24,250.00 | 32,673 |
| 2023-02-03 | 24,300.00 | 24,450.00 | 23,800.00 | 24,150.00 | 24,150.00 | 28,540 |
| 2023-02-02 | 23,700.00 | 24,550.00 | 23,550.00 | 24,250.00 | 24,250.00 | 50,291 |
| 2023-02-01 | 24,300.00 | 24,300.00 | 23,600.00 | 23,650.00 | 23,650.00 | 41,196 |
| 2023-01-31 | 23,450.00 | 24,550.00 | 23,100.00 | 23,900.00 | 23,900.00 | 42,635 |
| 2023-01-30 | 23,550.00 | 23,800.00 | 23,300.00 | 23,400.00 | 23,400.00 | 41,963 |
| 2023-01-27 | 24,500.00 | 24,750.00 | 23,300.00 | 23,800.00 | 23,800.00 | 77,224 |
| 2023-01-26 | 23,400.00 | 24,550.00 | 23,400.00 | 24,500.00 | 24,500.00 | 58,225 |
| 2023-01-25 | 22,950.00 | 23,750.00 | 22,650.00 | 23,400.00 | 23,400.00 | 166,722 |
| 2023-01-20 | 23,000.00 | 23,000.00 | 22,600.00 | 22,700.00 | 22,700.00 | 19,648 |
| 2023-01-19 | 22,550.00 | 22,950.00 | 22,400.00 | 22,850.00 | 22,850.00 | 42,285 |
| 2023-01-18 | 23,200.00 | 23,350.00 | 22,500.00 | 22,800.00 | 22,800.00 | 65,441 |
| 2023-01-17 | 23,350.00 | 23,700.00 | 23,000.00 | 23,250.00 | 23,250.00 | 38,970 |
| 2023-01-16 | 23,450.00 | 23,500.00 | 23,000.00 | 23,350.00 | 23,350.00 | 28,405 |
| 2023-01-13 | 23,800.00 | 23,800.00 | 22,850.00 | 23,150.00 | 23,150.00 | 51,495 |
| 2023-01-12 | 24,500.00 | 24,500.00 | 23,500.00 | 23,550.00 | 23,550.00 | 42,495 |
| 2023-01-11 | 23,600.00 | 24,400.00 | 23,500.00 | 24,300.00 | 24,300.00 | 64,944 |
| 2023-01-10 | 23,850.00 | 24,500.00 | 23,450.00 | 23,550.00 | 23,550.00 | 69,952 |
| 2023-01-09 | 25,000.00 | 25,000.00 | 24,050.00 | 24,100.00 | 24,100.00 | 90,489 |
| 2023-01-06 | 25,100.00 | 25,550.00 | 24,600.00 | 24,950.00 | 24,950.00 | 78,722 |
| 2023-01-05 | 25,700.00 | 25,700.00 | 25,050.00 | 25,100.00 | 25,100.00 | 53,697 |
| 2023-01-04 | 25,950.00 | 25,950.00 | 24,800.00 | 25,350.00 | 25,350.00 | 95,078 |
| 2023-01-03 | 25,450.00 | 25,500.00 | 24,700.00 | 25,500.00 | 25,500.00 | 65,037 |
| 2023-01-02 | 25,850.00 | 26,050.00 | 25,200.00 | 25,250.00 | 25,250.00 | 91,738 |
| 2022-12-29 | 25,200.00 | 26,650.00 | 25,000.00 | 25,800.00 | 25,800.00 | 172,177 |
| 2022-12-28 | 24,150.00 | 26,250.00 | 24,150.00 | 25,500.00 | 25,500.00 | 418,436 |
| 2022-12-27 | 22,950.00 | 24,400.00 | 22,900.00 | 24,250.00 | 24,200.00 | 445,105 |
| 2022-12-26 | 21,800.00 | 22,600.00 | 21,500.00 | 22,400.00 | 22,353.81 | 410,518 |
| 2022-12-23 | 23,300.00 | 23,300.00 | 21,050.00 | 21,800.00 | 21,755.05 | 602,249 |
| 2022-12-22 | 23,900.00 | 24,800.00 | 23,900.00 | 24,200.00 | 24,150.10 | 70,645 |
| 2022-12-21 | 23,900.00 | 24,650.00 | 23,450.00 | 23,950.00 | 23,900.62 | 75,858 |
| 2022-12-20 | 23,700.00 | 24,050.00 | 23,200.00 | 23,900.00 | 23,850.72 | 75,971 |
| 2022-12-19 | 25,400.00 | 25,400.00 | 23,700.00 | 23,700.00 | 23,651.13 | 126,660 |
| 2022-12-16 | 24,700.00 | 26,100.00 | 24,650.00 | 25,300.00 | 25,247.84 | 120,696 |
| 2022-12-15 | 24,800.00 | 25,500.00 | 24,800.00 | 25,050.00 | 24,998.35 | 74,570 |
| 2022-12-14 | 23,400.00 | 25,450.00 | 23,400.00 | 24,750.00 | 24,698.97 | 115,810 |
| 2022-12-13 | 22,900.00 | 24,150.00 | 22,900.00 | 23,650.00 | 23,601.24 | 48,426 |
| 2022-12-12 | 23,250.00 | 23,750.00 | 22,900.00 | 23,300.00 | 23,251.96 | 34,522 |
| 2022-12-09 | 23,300.00 | 23,900.00 | 23,000.00 | 23,200.00 | 23,152.16 | 22,333 |
| 2022-12-08 | 23,250.00 | 23,650.00 | 23,050.00 | 23,650.00 | 23,601.24 | 15,252 |
| 2022-12-07 | 23,000.00 | 23,600.00 | 22,850.00 | 23,300.00 | 23,251.96 | 30,844 |
| 2022-12-06 | 23,750.00 | 24,050.00 | 22,200.00 | 23,700.00 | 23,651.13 | 56,083 |
| 2022-12-05 | 24,600.00 | 24,750.00 | 23,700.00 | 24,200.00 | 24,150.10 | 43,409 |
| 2022-12-02 | 24,800.00 | 25,050.00 | 24,150.00 | 24,600.00 | 24,549.28 | 35,474 |
| 2022-12-01 | 25,300.00 | 25,300.00 | 24,450.00 | 24,950.00 | 24,898.56 | 26,974 |
| 2022-11-30 | 24,550.00 | 25,000.00 | 22,900.00 | 24,850.00 | 24,798.76 | 50,993 |
| 2022-11-29 | 24,550.00 | 25,500.00 | 24,000.00 | 24,750.00 | 24,698.97 | 56,866 |
| 2022-11-28 | 25,300.00 | 25,850.00 | 24,050.00 | 24,550.00 | 24,499.38 | 137,325 |
| 2022-11-25 | 24,000.00 | 25,500.00 | 23,250.00 | 24,750.00 | 24,698.97 | 102,552 |
| 2022-11-24 | 22,900.00 | 24,000.00 | 22,800.00 | 23,800.00 | 23,750.93 | 72,270 |
| 2022-11-23 | 23,000.00 | 23,450.00 | 22,700.00 | 22,750.00 | 22,703.09 | 22,656 |
| 2022-11-22 | 23,200.00 | 23,300.00 | 22,750.00 | 23,000.00 | 22,952.58 | 21,921 |
| 2022-11-21 | 22,700.00 | 23,600.00 | 22,350.00 | 23,250.00 | 23,202.06 | 59,244 |
| 2022-11-18 | 23,350.00 | 23,350.00 | 22,500.00 | 22,700.00 | 22,653.20 | 44,537 |
| 2022-11-17 | 22,000.00 | 23,400.00 | 21,800.00 | 23,100.00 | 23,052.37 | 88,763 |
| 2022-11-16 | 20,800.00 | 22,000.00 | 20,800.00 | 21,650.00 | 21,605.36 | 73,285 |
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.