UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 13,400.00 | 13,550.00 | 12,950.00 | 12,950.00 | 12,923.30 | 29,886 |
| 2022-02-21 | 13,800.00 | 13,850.00 | 13,450.00 | 13,500.00 | 13,472.16 | 15,870 |
| 2022-02-18 | 13,400.00 | 14,050.00 | 13,400.00 | 13,800.00 | 13,771.55 | 9,341 |
| 2022-02-17 | 13,800.00 | 14,000.00 | 13,400.00 | 13,700.00 | 13,671.75 | 16,453 |
| 2022-02-16 | 13,600.00 | 13,950.00 | 13,550.00 | 13,800.00 | 13,771.55 | 16,228 |
| 2022-02-15 | 13,800.00 | 13,900.00 | 13,400.00 | 13,550.00 | 13,522.06 | 16,231 |
| 2022-02-14 | 13,700.00 | 14,100.00 | 13,400.00 | 13,800.00 | 13,771.55 | 33,928 |
| 2022-02-11 | 13,800.00 | 14,150.00 | 13,800.00 | 13,950.00 | 13,921.24 | 11,163 |
| 2022-02-10 | 14,300.00 | 14,300.00 | 13,850.00 | 14,100.00 | 14,070.93 | 10,992 |
| 2022-02-09 | 14,150.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,270.52 | 7,715 |
| 2022-02-08 | 14,250.00 | 14,550.00 | 13,850.00 | 14,100.00 | 14,070.93 | 16,155 |
| 2022-02-07 | 14,350.00 | 14,550.00 | 14,050.00 | 14,250.00 | 14,220.62 | 8,331 |
| 2022-02-04 | 13,750.00 | 14,550.00 | 13,750.00 | 14,300.00 | 14,270.52 | 32,284 |
| 2022-02-03 | 13,750.00 | 14,600.00 | 13,700.00 | 13,950.00 | 13,921.24 | 49,040 |
| 2022-01-28 | 13,400.00 | 14,000.00 | 13,300.00 | 13,750.00 | 13,721.65 | 28,785 |
| 2022-01-27 | 13,300.00 | 13,750.00 | 12,950.00 | 13,500.00 | 13,472.16 | 31,079 |
| 2022-01-26 | 13,250.00 | 13,800.00 | 13,050.00 | 13,500.00 | 13,472.16 | 32,834 |
| 2022-01-25 | 13,800.00 | 13,800.00 | 13,000.00 | 13,350.00 | 13,322.47 | 27,630 |
| 2022-01-24 | 13,800.00 | 14,100.00 | 13,150.00 | 13,400.00 | 13,372.37 | 24,924 |
| 2022-01-21 | 14,550.00 | 14,550.00 | 13,750.00 | 13,950.00 | 13,921.24 | 38,118 |
| 2022-01-20 | 14,200.00 | 14,700.00 | 14,150.00 | 14,500.00 | 14,470.10 | 22,952 |
| 2022-01-19 | 14,650.00 | 14,750.00 | 13,950.00 | 14,450.00 | 14,420.21 | 57,966 |
| 2022-01-18 | 15,000.00 | 15,100.00 | 14,400.00 | 14,750.00 | 14,719.59 | 47,173 |
| 2022-01-17 | 15,850.00 | 15,850.00 | 14,700.00 | 14,950.00 | 14,919.18 | 124,093 |
| 2022-01-14 | 15,650.00 | 16,100.00 | 15,550.00 | 15,850.00 | 15,817.32 | 25,583 |
| 2022-01-13 | 16,250.00 | 16,300.00 | 15,750.00 | 15,800.00 | 15,767.42 | 38,929 |
| 2022-01-12 | 16,400.00 | 16,550.00 | 15,750.00 | 16,250.00 | 16,216.49 | 60,773 |
| 2022-01-11 | 16,350.00 | 16,350.00 | 15,850.00 | 16,200.00 | 16,166.60 | 60,441 |
| 2022-01-10 | 16,500.00 | 16,550.00 | 15,950.00 | 16,350.00 | 16,316.29 | 57,563 |
| 2022-01-07 | 16,450.00 | 16,550.00 | 15,900.00 | 16,450.00 | 16,416.08 | 120,029 |
| 2022-01-06 | 15,000.00 | 16,550.00 | 14,800.00 | 16,300.00 | 16,266.39 | 244,984 |
| 2022-01-05 | 15,300.00 | 15,500.00 | 14,800.00 | 15,350.00 | 15,318.35 | 70,314 |
| 2022-01-04 | 15,750.00 | 16,000.00 | 15,200.00 | 15,200.00 | 15,168.66 | 109,960 |
| 2022-01-03 | 15,950.00 | 16,150.00 | 15,500.00 | 15,950.00 | 15,917.11 | 90,208 |
| 2021-12-30 | 16,000.00 | 16,350.00 | 15,650.00 | 16,000.00 | 15,967.01 | 175,980 |
| 2021-12-29 | 14,450.00 | 16,200.00 | 14,450.00 | 16,000.00 | 15,967.01 | 383,781 |
| 2021-12-28 | 14,650.00 | 14,700.00 | 14,050.00 | 14,650.00 | 14,569.90 | 212,990 |
| 2021-12-27 | 15,200.00 | 15,200.00 | 14,350.00 | 14,650.00 | 14,569.90 | 126,208 |
| 2021-12-24 | 14,650.00 | 15,850.00 | 14,650.00 | 15,200.00 | 15,116.89 | 193,554 |
| 2021-12-23 | 13,600.00 | 14,800.00 | 13,600.00 | 14,550.00 | 14,470.44 | 215,536 |
| 2021-12-22 | 13,600.00 | 13,950.00 | 13,300.00 | 13,600.00 | 13,525.64 | 56,820 |
| 2021-12-21 | 13,500.00 | 13,850.00 | 13,200.00 | 13,600.00 | 13,525.64 | 74,647 |
| 2021-12-20 | 13,800.00 | 14,100.00 | 13,150.00 | 13,450.00 | 13,376.46 | 110,097 |
| 2021-12-17 | 14,600.00 | 14,600.00 | 13,950.00 | 14,050.00 | 13,973.18 | 105,684 |
| 2021-12-16 | 14,900.00 | 15,050.00 | 14,450.00 | 14,650.00 | 14,569.90 | 58,346 |
| 2021-12-15 | 14,900.00 | 15,050.00 | 14,500.00 | 14,900.00 | 14,818.53 | 50,547 |
| 2021-12-14 | 15,300.00 | 15,300.00 | 14,450.00 | 15,100.00 | 15,017.44 | 91,028 |
| 2021-12-13 | 15,400.00 | 16,000.00 | 14,950.00 | 15,350.00 | 15,266.07 | 186,943 |
| 2021-12-10 | 15,500.00 | 16,000.00 | 15,300.00 | 15,550.00 | 15,464.98 | 75,792 |
| 2021-12-09 | 15,650.00 | 16,200.00 | 15,450.00 | 15,800.00 | 15,713.61 | 141,882 |
| 2021-12-08 | 15,000.00 | 16,300.00 | 15,000.00 | 15,800.00 | 15,713.61 | 425,935 |
| 2021-12-07 | 14,550.00 | 15,450.00 | 14,350.00 | 14,950.00 | 14,868.26 | 165,700 |
| 2021-12-06 | 13,450.00 | 14,900.00 | 13,450.00 | 14,500.00 | 14,420.72 | 186,322 |
| 2021-12-03 | 14,200.00 | 14,200.00 | 13,450.00 | 13,750.00 | 13,674.82 | 78,705 |
| 2021-12-02 | 12,600.00 | 14,150.00 | 12,550.00 | 14,000.00 | 13,923.45 | 230,670 |
| 2021-12-01 | 12,050.00 | 12,900.00 | 12,000.00 | 12,850.00 | 12,779.74 | 40,738 |
| 2021-11-30 | 12,350.00 | 12,600.00 | 11,850.00 | 12,250.00 | 12,183.02 | 51,308 |
| 2021-11-29 | 12,000.00 | 12,950.00 | 11,850.00 | 12,600.00 | 12,531.11 | 82,480 |
| 2021-11-26 | 12,950.00 | 13,000.00 | 12,400.00 | 12,400.00 | 12,332.20 | 69,393 |
| 2021-11-25 | 12,400.00 | 13,200.00 | 12,300.00 | 12,900.00 | 12,829.47 | 173,827 |
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.