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 |
| 2021-10-22 | 12,300.00 | 12,300.00 | 12,050.00 | 12,150.00 | 12,083.57 | 23,899 |
| 2021-10-21 | 12,150.00 | 12,550.00 | 12,100.00 | 12,300.00 | 12,232.75 | 37,274 |
| 2021-10-20 | 12,050.00 | 12,300.00 | 11,950.00 | 12,150.00 | 12,083.57 | 24,672 |
| 2021-10-19 | 12,250.00 | 12,550.00 | 12,000.00 | 12,100.00 | 12,033.84 | 33,425 |
| 2021-10-18 | 12,400.00 | 12,500.00 | 12,100.00 | 12,250.00 | 12,183.02 | 19,280 |
| 2021-10-15 | 12,500.00 | 12,800.00 | 12,200.00 | 12,450.00 | 12,381.93 | 32,059 |
| 2021-10-14 | 12,600.00 | 12,800.00 | 12,300.00 | 12,450.00 | 12,381.93 | 34,780 |
← NewerPage 21 of 21 · 1,230 trading days
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.