UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 19,850.00 | 21,000.00 | 19,850.00 | 20,900.00 | 20,856.91 | 38,008 |
| 2022-11-14 | 20,250.00 | 20,450.00 | 19,900.00 | 20,200.00 | 20,158.35 | 17,707 |
| 2022-11-11 | 20,250.00 | 20,550.00 | 19,900.00 | 20,200.00 | 20,158.35 | 19,901 |
| 2022-11-10 | 20,050.00 | 20,050.00 | 19,500.00 | 19,850.00 | 19,809.07 | 17,858 |
| 2022-11-09 | 20,750.00 | 20,750.00 | 19,800.00 | 20,100.00 | 20,058.56 | 47,012 |
| 2022-11-08 | 20,400.00 | 20,750.00 | 19,950.00 | 20,600.00 | 20,557.53 | 19,925 |
| 2022-11-07 | 19,950.00 | 20,400.00 | 19,850.00 | 20,000.00 | 19,958.76 | 17,058 |
| 2022-11-04 | 20,000.00 | 20,650.00 | 19,550.00 | 20,300.00 | 20,258.14 | 42,881 |
| 2022-11-03 | 20,250.00 | 20,900.00 | 19,800.00 | 20,200.00 | 20,158.35 | 35,746 |
| 2022-11-02 | 21,400.00 | 21,700.00 | 20,450.00 | 20,750.00 | 20,707.22 | 46,357 |
| 2022-11-01 | 18,950.00 | 21,700.00 | 18,600.00 | 21,400.00 | 21,355.88 | 171,503 |
| 2022-10-31 | 18,900.00 | 19,250.00 | 18,550.00 | 18,950.00 | 18,910.93 | 23,619 |
| 2022-10-28 | 18,550.00 | 18,900.00 | 18,400.00 | 18,750.00 | 18,711.34 | 21,873 |
| 2022-10-27 | 18,900.00 | 18,900.00 | 18,450.00 | 18,800.00 | 18,761.24 | 22,452 |
| 2022-10-26 | 19,100.00 | 19,150.00 | 18,600.00 | 18,650.00 | 18,611.55 | 31,898 |
| 2022-10-25 | 18,700.00 | 19,200.00 | 18,550.00 | 19,150.00 | 19,110.52 | 29,629 |
| 2022-10-24 | 19,000.00 | 19,300.00 | 18,800.00 | 18,850.00 | 18,811.13 | 23,030 |
| 2022-10-21 | 18,950.00 | 19,150.00 | 18,200.00 | 18,850.00 | 18,811.13 | 68,759 |
| 2022-10-20 | 18,650.00 | 19,500.00 | 18,600.00 | 19,000.00 | 18,960.82 | 40,369 |
| 2022-10-19 | 19,400.00 | 19,700.00 | 18,500.00 | 18,850.00 | 18,811.13 | 61,643 |
| 2022-10-18 | 19,250.00 | 19,400.00 | 18,500.00 | 18,900.00 | 18,861.03 | 56,635 |
| 2022-10-17 | 18,650.00 | 19,300.00 | 18,100.00 | 19,250.00 | 19,210.31 | 690,797 |
| 2022-10-14 | 18,000.00 | 19,300.00 | 18,000.00 | 19,050.00 | 19,010.72 | 85,494 |
| 2022-10-13 | 18,350.00 | 18,450.00 | 17,450.00 | 17,500.00 | 17,463.92 | 104,149 |
| 2022-10-12 | 19,000.00 | 19,150.00 | 18,150.00 | 18,650.00 | 18,611.55 | 78,661 |
| 2022-10-11 | 19,900.00 | 20,050.00 | 18,950.00 | 19,250.00 | 19,210.31 | 114,058 |
| 2022-10-07 | 20,850.00 | 21,000.00 | 20,300.00 | 20,550.00 | 20,507.63 | 100,343 |
| 2022-10-06 | 19,100.00 | 21,350.00 | 19,100.00 | 20,750.00 | 20,707.22 | 222,599 |
| 2022-10-05 | 20,100.00 | 20,600.00 | 18,100.00 | 18,900.00 | 18,861.03 | 288,982 |
| 2022-10-04 | 22,150.00 | 22,450.00 | 20,050.00 | 20,050.00 | 20,008.66 | 206,835 |
| 2022-09-30 | 23,950.00 | 24,000.00 | 19,900.00 | 21,900.00 | 21,854.85 | 464,900 |
| 2022-09-29 | 23,900.00 | 25,150.00 | 23,250.00 | 24,450.00 | 24,399.59 | 116,427 |
| 2022-09-28 | 24,350.00 | 25,400.00 | 22,750.00 | 23,450.00 | 23,401.65 | 177,497 |
| 2022-09-27 | 24,650.00 | 25,400.00 | 23,650.00 | 24,500.00 | 24,449.48 | 195,531 |
| 2022-09-26 | 25,950.00 | 26,450.00 | 24,800.00 | 25,200.00 | 25,148.04 | 118,031 |
| 2022-09-23 | 26,500.00 | 27,350.00 | 25,700.00 | 26,450.00 | 26,395.46 | 95,541 |
| 2022-09-22 | 25,600.00 | 26,850.00 | 25,450.00 | 26,450.00 | 26,395.46 | 94,957 |
| 2022-09-21 | 27,300.00 | 27,800.00 | 24,150.00 | 26,600.00 | 26,545.15 | 174,836 |
| 2022-09-20 | 27,100.00 | 27,900.00 | 26,600.00 | 27,300.00 | 27,243.71 | 91,895 |
| 2022-09-19 | 30,400.00 | 30,400.00 | 25,300.00 | 26,550.00 | 26,495.26 | 248,692 |
| 2022-09-16 | 29,250.00 | 30,250.00 | 28,650.00 | 30,250.00 | 30,187.63 | 129,263 |
| 2022-09-15 | 27,850.00 | 29,200.00 | 27,750.00 | 29,050.00 | 28,990.10 | 80,965 |
| 2022-09-14 | 27,600.00 | 28,350.00 | 27,450.00 | 27,850.00 | 27,792.58 | 74,109 |
| 2022-09-13 | 27,800.00 | 29,450.00 | 27,300.00 | 28,800.00 | 28,740.62 | 174,093 |
| 2022-09-08 | 27,400.00 | 27,850.00 | 26,900.00 | 27,150.00 | 27,094.02 | 39,814 |
| 2022-09-07 | 28,100.00 | 28,150.00 | 26,800.00 | 27,400.00 | 27,343.51 | 67,972 |
| 2022-09-06 | 27,000.00 | 28,200.00 | 27,000.00 | 28,050.00 | 27,992.16 | 49,081 |
| 2022-09-05 | 27,150.00 | 28,000.00 | 27,000.00 | 27,150.00 | 27,094.02 | 61,675 |
| 2022-09-02 | 28,200.00 | 28,450.00 | 26,900.00 | 27,150.00 | 27,094.02 | 95,130 |
| 2022-09-01 | 26,650.00 | 28,500.00 | 26,550.00 | 27,950.00 | 27,892.37 | 62,413 |
| 2022-08-31 | 26,350.00 | 26,950.00 | 26,000.00 | 26,950.00 | 26,894.43 | 59,014 |
| 2022-08-30 | 27,500.00 | 27,950.00 | 26,150.00 | 26,700.00 | 26,644.95 | 83,376 |
| 2022-08-29 | 27,100.00 | 28,200.00 | 26,850.00 | 27,500.00 | 27,443.30 | 92,632 |
| 2022-08-26 | 27,550.00 | 28,700.00 | 27,450.00 | 28,050.00 | 27,992.16 | 76,741 |
| 2022-08-25 | 27,600.00 | 27,700.00 | 26,900.00 | 27,500.00 | 27,443.30 | 90,170 |
| 2022-08-24 | 24,950.00 | 27,750.00 | 24,950.00 | 27,600.00 | 27,543.09 | 224,841 |
| 2022-08-23 | 24,800.00 | 25,700.00 | 23,750.00 | 25,200.00 | 25,148.04 | 74,278 |
| 2022-08-22 | 25,000.00 | 26,500.00 | 25,000.00 | 25,400.00 | 25,347.63 | 92,965 |
| 2022-08-19 | 25,500.00 | 26,000.00 | 25,000.00 | 25,550.00 | 25,497.32 | 76,954 |
| 2022-08-18 | 24,950.00 | 25,850.00 | 24,050.00 | 25,550.00 | 25,497.32 | 111,813 |
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.