UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 23,500.00 | 24,950.00 | 23,200.00 | 24,600.00 | 24,549.28 | 79,073 |
| 2022-08-16 | 24,550.00 | 25,000.00 | 23,600.00 | 23,600.00 | 23,551.34 | 88,269 |
| 2022-08-12 | 23,000.00 | 24,700.00 | 23,000.00 | 24,400.00 | 24,349.69 | 109,918 |
| 2022-08-11 | 23,050.00 | 23,150.00 | 22,500.00 | 23,150.00 | 23,102.27 | 46,972 |
| 2022-08-10 | 22,550.00 | 23,450.00 | 22,200.00 | 23,000.00 | 22,952.58 | 64,526 |
| 2022-08-09 | 22,500.00 | 22,900.00 | 21,750.00 | 22,800.00 | 22,752.99 | 70,881 |
| 2022-08-08 | 23,250.00 | 23,250.00 | 21,800.00 | 22,500.00 | 22,453.61 | 95,095 |
| 2022-08-05 | 22,850.00 | 23,650.00 | 22,450.00 | 23,300.00 | 23,251.96 | 112,184 |
| 2022-08-04 | 24,200.00 | 24,450.00 | 22,800.00 | 22,800.00 | 22,752.99 | 112,176 |
| 2022-08-03 | 24,000.00 | 24,400.00 | 23,500.00 | 24,400.00 | 24,349.69 | 78,436 |
| 2022-08-02 | 24,100.00 | 24,800.00 | 23,200.00 | 23,800.00 | 23,750.93 | 108,924 |
| 2022-08-01 | 25,000.00 | 25,400.00 | 23,500.00 | 24,150.00 | 24,100.21 | 187,837 |
| 2022-07-29 | 25,900.00 | 26,500.00 | 24,700.00 | 25,000.00 | 24,948.45 | 861,415 |
| 2022-07-28 | 22,900.00 | 26,350.00 | 22,650.00 | 25,700.00 | 25,647.01 | 561,374 |
| 2022-07-27 | 21,300.00 | 22,400.00 | 21,100.00 | 22,350.00 | 22,303.92 | 109,858 |
| 2022-07-26 | 20,750.00 | 21,500.00 | 20,500.00 | 21,350.00 | 21,305.98 | 66,938 |
| 2022-07-25 | 21,000.00 | 21,500.00 | 20,550.00 | 20,800.00 | 20,757.11 | 146,749 |
| 2022-07-22 | 19,250.00 | 21,000.00 | 19,100.00 | 20,950.00 | 20,906.80 | 242,213 |
| 2022-07-21 | 18,700.00 | 19,250.00 | 18,650.00 | 19,250.00 | 19,210.31 | 79,859 |
| 2022-07-20 | 18,600.00 | 18,850.00 | 18,400.00 | 18,700.00 | 18,661.44 | 58,004 |
| 2022-07-19 | 18,150.00 | 18,850.00 | 17,850.00 | 18,650.00 | 18,611.55 | 109,242 |
| 2022-07-18 | 18,100.00 | 18,400.00 | 18,000.00 | 18,250.00 | 18,212.37 | 49,974 |
| 2022-07-15 | 18,100.00 | 18,100.00 | 17,600.00 | 17,950.00 | 17,912.99 | 34,483 |
| 2022-07-14 | 17,950.00 | 18,300.00 | 17,800.00 | 17,950.00 | 17,912.99 | 58,340 |
| 2022-07-13 | 17,300.00 | 18,400.00 | 17,250.00 | 18,000.00 | 17,962.89 | 83,200 |
| 2022-07-12 | 17,600.00 | 17,850.00 | 17,200.00 | 17,500.00 | 17,463.92 | 49,661 |
| 2022-07-11 | 17,500.00 | 17,750.00 | 17,300.00 | 17,550.00 | 17,513.81 | 22,557 |
| 2022-07-08 | 17,200.00 | 17,550.00 | 17,150.00 | 17,500.00 | 17,463.92 | 40,850 |
| 2022-07-07 | 17,200.00 | 17,450.00 | 16,850.00 | 17,350.00 | 17,314.23 | 36,154 |
| 2022-07-06 | 17,150.00 | 17,400.00 | 16,850.00 | 17,200.00 | 17,164.54 | 29,010 |
| 2022-07-05 | 16,550.00 | 17,300.00 | 16,550.00 | 17,100.00 | 17,064.74 | 42,269 |
| 2022-07-04 | 17,350.00 | 17,350.00 | 15,900.00 | 16,600.00 | 16,565.77 | 53,994 |
| 2022-07-01 | 16,550.00 | 17,250.00 | 16,550.00 | 16,850.00 | 16,815.26 | 55,548 |
| 2022-06-30 | 16,650.00 | 17,300.00 | 16,500.00 | 16,750.00 | 16,715.46 | 38,351 |
| 2022-06-29 | 16,650.00 | 16,850.00 | 16,450.00 | 16,600.00 | 16,565.77 | 19,556 |
| 2022-06-28 | 16,850.00 | 17,100.00 | 16,500.00 | 16,850.00 | 16,815.26 | 29,636 |
| 2022-06-27 | 16,850.00 | 17,050.00 | 16,550.00 | 16,850.00 | 16,815.26 | 72,619 |
| 2022-06-24 | 16,150.00 | 17,000.00 | 16,000.00 | 16,650.00 | 16,615.67 | 145,785 |
| 2022-06-23 | 14,450.00 | 16,950.00 | 13,550.00 | 15,800.00 | 15,767.42 | 252,252 |
| 2022-06-22 | 15,200.00 | 15,750.00 | 14,100.00 | 14,150.00 | 14,120.82 | 77,945 |
| 2022-06-21 | 14,750.00 | 15,200.00 | 14,400.00 | 15,200.00 | 15,168.66 | 29,875 |
| 2022-06-20 | 15,350.00 | 15,350.00 | 14,300.00 | 14,750.00 | 14,719.59 | 65,435 |
| 2022-06-17 | 15,300.00 | 15,700.00 | 14,950.00 | 15,200.00 | 15,168.66 | 53,472 |
| 2022-06-16 | 15,900.00 | 16,450.00 | 15,600.00 | 15,600.00 | 15,567.84 | 52,502 |
| 2022-06-15 | 16,100.00 | 16,300.00 | 15,300.00 | 15,800.00 | 15,767.42 | 103,664 |
| 2022-06-14 | 16,750.00 | 16,750.00 | 15,450.00 | 16,500.00 | 16,465.98 | 174,761 |
| 2022-06-13 | 16,500.00 | 17,000.00 | 16,250.00 | 16,750.00 | 16,715.46 | 50,546 |
| 2022-06-10 | 16,950.00 | 17,450.00 | 16,650.00 | 17,000.00 | 16,964.95 | 27,627 |
| 2022-06-09 | 17,450.00 | 17,650.00 | 16,800.00 | 17,300.00 | 17,264.33 | 45,479 |
| 2022-06-08 | 16,950.00 | 17,800.00 | 16,800.00 | 17,600.00 | 17,563.71 | 59,422 |
| 2022-06-07 | 17,350.00 | 17,400.00 | 16,400.00 | 17,000.00 | 16,964.95 | 65,093 |
| 2022-06-03 | 18,000.00 | 18,000.00 | 17,000.00 | 17,200.00 | 17,164.54 | 59,778 |
| 2022-06-02 | 18,250.00 | 18,250.00 | 17,700.00 | 17,850.00 | 17,813.20 | 19,997 |
| 2022-05-31 | 18,100.00 | 18,500.00 | 17,800.00 | 18,000.00 | 17,962.89 | 27,483 |
| 2022-05-30 | 17,850.00 | 18,300.00 | 17,850.00 | 18,000.00 | 17,962.89 | 32,895 |
| 2022-05-27 | 18,000.00 | 18,100.00 | 17,500.00 | 17,900.00 | 17,863.09 | 43,635 |
| 2022-05-26 | 18,500.00 | 18,850.00 | 17,750.00 | 17,750.00 | 17,713.40 | 79,153 |
| 2022-05-25 | 18,450.00 | 18,650.00 | 18,100.00 | 18,600.00 | 18,561.65 | 60,536 |
| 2022-05-24 | 18,150.00 | 18,850.00 | 18,100.00 | 18,450.00 | 18,411.96 | 101,490 |
| 2022-05-23 | 18,100.00 | 18,600.00 | 18,000.00 | 18,300.00 | 18,262.27 | 27,129 |
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.