UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 18,500.00 | 18,600.00 | 17,750.00 | 18,300.00 | 18,262.27 | 75,474 |
| 2022-05-19 | 18,050.00 | 18,850.00 | 18,000.00 | 18,600.00 | 18,561.65 | 71,866 |
| 2022-05-18 | 18,200.00 | 18,750.00 | 18,050.00 | 18,600.00 | 18,561.65 | 95,787 |
| 2022-05-17 | 18,250.00 | 18,500.00 | 17,950.00 | 18,100.00 | 18,062.68 | 71,388 |
| 2022-05-16 | 17,750.00 | 18,700.00 | 17,500.00 | 18,200.00 | 18,162.47 | 217,537 |
| 2022-05-13 | 17,250.00 | 18,250.00 | 16,900.00 | 17,450.00 | 17,414.02 | 207,728 |
| 2022-05-12 | 16,200.00 | 17,550.00 | 15,950.00 | 17,250.00 | 17,214.43 | 292,818 |
| 2022-05-11 | 15,350.00 | 16,250.00 | 15,300.00 | 16,250.00 | 16,216.49 | 61,265 |
| 2022-05-10 | 15,300.00 | 15,700.00 | 14,750.00 | 15,600.00 | 15,567.84 | 60,967 |
| 2022-05-09 | 16,150.00 | 16,300.00 | 15,300.00 | 15,550.00 | 15,517.94 | 108,280 |
| 2022-05-06 | 16,250.00 | 16,500.00 | 15,750.00 | 16,350.00 | 16,316.29 | 84,488 |
| 2022-05-04 | 16,150.00 | 16,500.00 | 15,950.00 | 16,400.00 | 16,366.19 | 66,566 |
| 2022-05-03 | 15,250.00 | 16,700.00 | 15,250.00 | 16,250.00 | 16,216.49 | 188,049 |
| 2022-05-02 | 15,250.00 | 15,650.00 | 15,000.00 | 15,350.00 | 15,318.35 | 68,342 |
| 2022-04-29 | 14,500.00 | 15,650.00 | 14,400.00 | 15,250.00 | 15,218.56 | 111,345 |
| 2022-04-28 | 13,900.00 | 15,000.00 | 13,900.00 | 14,500.00 | 14,470.10 | 97,503 |
| 2022-04-27 | 13,650.00 | 13,650.00 | 13,000.00 | 13,550.00 | 13,522.06 | 31,341 |
| 2022-04-26 | 13,800.00 | 14,200.00 | 13,650.00 | 13,650.00 | 13,621.86 | 7,623 |
| 2022-04-25 | 14,200.00 | 14,300.00 | 13,700.00 | 13,750.00 | 13,721.65 | 25,749 |
| 2022-04-22 | 14,050.00 | 14,400.00 | 14,050.00 | 14,350.00 | 14,320.41 | 8,677 |
| 2022-04-21 | 14,450.00 | 14,500.00 | 14,200.00 | 14,350.00 | 14,320.41 | 17,935 |
| 2022-04-20 | 14,500.00 | 14,700.00 | 14,200.00 | 14,450.00 | 14,420.21 | 7,077 |
| 2022-04-19 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,470.10 | 13,856 |
| 2022-04-18 | 14,150.00 | 14,500.00 | 14,050.00 | 14,500.00 | 14,470.10 | 27,798 |
| 2022-04-15 | 14,200.00 | 14,200.00 | 13,950.00 | 14,150.00 | 14,120.82 | 10,722 |
| 2022-04-14 | 14,200.00 | 14,400.00 | 14,150.00 | 14,150.00 | 14,120.82 | 10,547 |
| 2022-04-13 | 14,300.00 | 14,450.00 | 14,100.00 | 14,300.00 | 14,270.52 | 16,946 |
| 2022-04-12 | 14,400.00 | 14,400.00 | 13,950.00 | 14,300.00 | 14,270.52 | 21,227 |
| 2022-04-11 | 14,600.00 | 14,900.00 | 14,200.00 | 14,450.00 | 14,420.21 | 52,453 |
| 2022-04-08 | 13,750.00 | 15,000.00 | 13,650.00 | 14,800.00 | 14,769.48 | 79,841 |
| 2022-04-07 | 13,700.00 | 14,000.00 | 13,400.00 | 13,800.00 | 13,771.55 | 37,495 |
| 2022-04-06 | 14,200.00 | 14,250.00 | 13,900.00 | 14,000.00 | 13,971.13 | 14,352 |
| 2022-04-05 | 14,400.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,170.72 | 15,608 |
| 2022-04-04 | 14,200.00 | 14,750.00 | 13,900.00 | 14,400.00 | 14,370.31 | 54,444 |
| 2022-04-01 | 14,400.00 | 14,600.00 | 14,050.00 | 14,100.00 | 14,070.93 | 89,879 |
| 2022-03-31 | 13,800.00 | 14,750.00 | 13,800.00 | 14,500.00 | 14,470.10 | 98,268 |
| 2022-03-30 | 13,450.00 | 14,150.00 | 13,150.00 | 14,000.00 | 13,971.13 | 125,353 |
| 2022-03-29 | 11,950.00 | 14,500.00 | 11,950.00 | 13,450.00 | 13,422.27 | 471,213 |
| 2022-03-28 | 11,900.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,875.46 | 22,377 |
| 2022-03-25 | 11,850.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,875.46 | 18,695 |
| 2022-03-24 | 11,950.00 | 11,950.00 | 11,500.00 | 11,800.00 | 11,775.67 | 41,554 |
| 2022-03-23 | 12,100.00 | 12,200.00 | 11,800.00 | 12,000.00 | 11,975.26 | 36,374 |
| 2022-03-22 | 12,750.00 | 12,750.00 | 11,850.00 | 11,950.00 | 11,925.36 | 104,945 |
| 2022-03-21 | 12,800.00 | 12,950.00 | 12,500.00 | 12,700.00 | 12,673.81 | 59,074 |
| 2022-03-18 | 12,800.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,574.02 | 17,051 |
| 2022-03-17 | 12,800.00 | 13,000.00 | 12,450.00 | 12,800.00 | 12,773.61 | 29,045 |
| 2022-03-16 | 12,750.00 | 12,800.00 | 12,250.00 | 12,500.00 | 12,474.23 | 15,140 |
| 2022-03-15 | 12,850.00 | 13,000.00 | 12,400.00 | 12,500.00 | 12,474.23 | 22,687 |
| 2022-03-14 | 13,400.00 | 13,400.00 | 12,700.00 | 12,850.00 | 12,823.51 | 14,741 |
| 2022-03-11 | 13,050.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,172.78 | 13,861 |
| 2022-03-10 | 13,450.00 | 13,450.00 | 13,050.00 | 13,100.00 | 13,072.99 | 11,126 |
| 2022-03-08 | 13,350.00 | 13,600.00 | 12,950.00 | 13,100.00 | 13,072.99 | 70,965 |
| 2022-03-07 | 13,650.00 | 13,700.00 | 13,250.00 | 13,500.00 | 13,472.16 | 21,719 |
| 2022-03-04 | 13,950.00 | 13,950.00 | 13,400.00 | 13,650.00 | 13,621.86 | 9,551 |
| 2022-03-03 | 13,350.00 | 13,900.00 | 13,350.00 | 13,700.00 | 13,671.75 | 33,666 |
| 2022-03-02 | 12,950.00 | 13,350.00 | 12,950.00 | 13,250.00 | 13,222.68 | 13,301 |
| 2022-02-28 | 12,850.00 | 13,200.00 | 12,600.00 | 13,100.00 | 13,072.99 | 20,643 |
| 2022-02-25 | 12,650.00 | 12,950.00 | 12,450.00 | 12,650.00 | 12,623.92 | 21,535 |
| 2022-02-24 | 12,950.00 | 13,000.00 | 12,100.00 | 12,500.00 | 12,474.23 | 26,200 |
| 2022-02-23 | 13,100.00 | 13,200.00 | 12,750.00 | 13,000.00 | 12,973.20 | 17,496 |
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.