UTI Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	11,800.00	12,500.00	11,800.00	12,350.00	12,282.47	59,815
2021-11-23	12,000.00	12,300.00	11,900.00	12,050.00	11,984.11	48,522
2021-11-22	11,450.00	12,200.00	11,400.00	11,850.00	11,785.21	81,745
2021-11-19	11,350.00	11,650.00	11,150.00	11,500.00	11,437.12	37,413
2021-11-18	11,550.00	11,600.00	11,300.00	11,400.00	11,337.67	23,952
2021-11-17	11,600.00	11,700.00	11,300.00	11,550.00	11,486.85	56,733
2021-11-16	11,600.00	11,750.00	11,300.00	11,550.00	11,486.85	28,362
2021-11-15	11,600.00	11,700.00	11,300.00	11,600.00	11,536.57	53,598
2021-11-12	11,150.00	11,850.00	11,150.00	11,600.00	11,536.57	47,596
2021-11-11	11,000.00	11,250.00	10,950.00	11,200.00	11,138.76	23,729
2021-11-10	11,200.00	11,350.00	10,850.00	11,150.00	11,089.03	34,464
2021-11-09	11,100.00	11,450.00	11,000.00	11,300.00	11,238.21	36,800
2021-11-08	11,300.00	11,500.00	10,700.00	11,050.00	10,989.58	34,589
2021-11-05	11,300.00	11,450.00	11,000.00	11,350.00	11,287.94	59,656
2021-11-04	11,600.00	11,700.00	11,050.00	11,300.00	11,238.21	71,640
2021-11-03	11,900.00	12,000.00	11,550.00	11,650.00	11,586.30	25,808
2021-11-02	11,900.00	12,150.00	11,800.00	11,850.00	11,785.21	26,147
2021-11-01	11,850.00	12,000.00	11,650.00	11,900.00	11,834.93	15,141
2021-10-29	11,900.00	12,000.00	11,550.00	11,850.00	11,785.21	25,140
2021-10-28	12,200.00	12,200.00	11,900.00	11,900.00	11,834.93	15,193
2021-10-27	12,350.00	12,350.00	11,900.00	12,050.00	11,984.11	22,487
2021-10-26	12,300.00	12,400.00	12,100.00	12,200.00	12,133.29	5,656
2021-10-25	12,200.00	12,200.00	11,750.00	12,150.00	12,083.57	16,324

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.