UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 20,850.00 | 22,500.00 | 20,400.00 | 22,100.00 | 22,100.00 | 185,577 |
| 2026-01-22 | 20,700.00 | 21,150.00 | 19,980.00 | 20,500.00 | 20,500.00 | 124,781 |
| 2026-01-21 | 21,650.00 | 21,700.00 | 20,600.00 | 20,850.00 | 20,850.00 | 93,567 |
| 2026-01-20 | 21,450.00 | 22,050.00 | 20,850.00 | 21,550.00 | 21,550.00 | 94,219 |
| 2026-01-19 | 21,250.00 | 22,700.00 | 20,950.00 | 21,300.00 | 21,300.00 | 91,775 |
| 2026-01-16 | 21,900.00 | 21,900.00 | 21,050.00 | 21,700.00 | 21,700.00 | 33,646 |
| 2026-01-15 | 21,150.00 | 21,700.00 | 20,850.00 | 21,550.00 | 21,550.00 | 44,362 |
| 2026-01-14 | 21,500.00 | 22,000.00 | 21,050.00 | 21,500.00 | 21,500.00 | 58,119 |
| 2026-01-13 | 21,700.00 | 21,950.00 | 21,300.00 | 21,550.00 | 21,550.00 | 53,110 |
| 2026-01-12 | 22,650.00 | 22,700.00 | 21,450.00 | 21,750.00 | 21,750.00 | 78,568 |
| 2026-01-09 | 22,700.00 | 24,100.00 | 22,550.00 | 22,550.00 | 22,550.00 | 70,952 |
| 2026-01-08 | 22,000.00 | 23,550.00 | 22,000.00 | 22,550.00 | 22,550.00 | 71,107 |
| 2026-01-07 | 23,100.00 | 23,150.00 | 21,400.00 | 21,900.00 | 21,900.00 | 124,584 |
| 2026-01-06 | 23,500.00 | 24,150.00 | 23,200.00 | 23,500.00 | 23,500.00 | 68,745 |
| 2026-01-05 | 24,550.00 | 24,600.00 | 22,850.00 | 23,650.00 | 23,650.00 | 126,374 |
| 2026-01-02 | 20,700.00 | 24,350.00 | 20,700.00 | 24,000.00 | 24,000.00 | 315,684 |
| 2025-12-30 | 20,300.00 | 20,950.00 | 19,940.00 | 19,990.00 | 19,990.00 | 365,146 |
| 2025-12-29 | 20,800.00 | 20,800.00 | 20,250.00 | 20,450.00 | 20,450.00 | 97,642 |
| 2025-12-26 | 20,100.00 | 21,200.00 | 19,700.00 | 21,100.00 | 21,100.00 | 96,135 |
| 2025-12-24 | 19,500.00 | 20,350.00 | 19,490.00 | 20,250.00 | 20,250.00 | 137,026 |
| 2025-12-23 | 19,670.00 | 19,710.00 | 18,690.00 | 19,360.00 | 19,360.00 | 156,700 |
| 2025-12-22 | 20,500.00 | 20,750.00 | 18,850.00 | 19,170.00 | 19,170.00 | 272,112 |
| 2025-12-19 | 23,200.00 | 23,200.00 | 19,350.00 | 19,380.00 | 19,380.00 | 339,350 |
| 2025-12-18 | 24,300.00 | 24,600.00 | 22,300.00 | 22,800.00 | 22,800.00 | 172,644 |
| 2025-12-17 | 24,200.00 | 24,250.00 | 23,400.00 | 23,900.00 | 23,900.00 | 100,165 |
| 2025-12-16 | 25,800.00 | 25,900.00 | 23,800.00 | 23,950.00 | 23,950.00 | 175,088 |
| 2025-12-15 | 26,250.00 | 26,450.00 | 25,100.00 | 25,600.00 | 25,600.00 | 154,327 |
| 2025-12-12 | 25,050.00 | 25,450.00 | 24,600.00 | 24,900.00 | 24,900.00 | 96,619 |
| 2025-12-11 | 25,350.00 | 25,450.00 | 24,800.00 | 25,250.00 | 25,250.00 | 95,790 |
| 2025-12-10 | 25,400.00 | 26,000.00 | 24,750.00 | 25,450.00 | 25,450.00 | 80,987 |
| 2025-12-09 | 26,200.00 | 26,200.00 | 24,950.00 | 25,400.00 | 25,400.00 | 81,152 |
| 2025-12-08 | 26,550.00 | 26,900.00 | 25,650.00 | 26,200.00 | 26,200.00 | 134,180 |
| 2025-12-05 | 27,200.00 | 27,200.00 | 26,000.00 | 26,300.00 | 26,300.00 | 76,652 |
| 2025-12-04 | 27,450.00 | 27,700.00 | 26,700.00 | 27,000.00 | 27,000.00 | 85,126 |
| 2025-12-03 | 27,550.00 | 28,350.00 | 26,600.00 | 27,800.00 | 27,800.00 | 66,790 |
| 2025-12-02 | 27,150.00 | 28,300.00 | 27,050.00 | 27,500.00 | 27,500.00 | 128,088 |
| 2025-12-01 | 28,000.00 | 29,300.00 | 27,700.00 | 28,250.00 | 28,250.00 | 199,570 |
| 2025-11-28 | 26,050.00 | 27,900.00 | 25,500.00 | 27,700.00 | 27,700.00 | 198,016 |
| 2025-11-27 | 26,050.00 | 26,550.00 | 25,800.00 | 25,900.00 | 25,900.00 | 24,899 |
| 2025-11-26 | 26,050.00 | 26,350.00 | 25,550.00 | 26,100.00 | 26,100.00 | 59,174 |
| 2025-11-25 | 26,700.00 | 26,950.00 | 25,700.00 | 26,000.00 | 26,000.00 | 79,998 |
| 2025-11-24 | 27,500.00 | 27,500.00 | 26,400.00 | 26,600.00 | 26,600.00 | 70,120 |
| 2025-11-21 | 27,300.00 | 28,250.00 | 26,750.00 | 27,550.00 | 27,550.00 | 121,554 |
| 2025-11-20 | 24,750.00 | 29,000.00 | 24,700.00 | 27,900.00 | 27,900.00 | 248,202 |
| 2025-11-19 | 24,200.00 | 25,250.00 | 23,200.00 | 24,700.00 | 24,700.00 | 75,941 |
| 2025-11-18 | 24,700.00 | 24,900.00 | 23,300.00 | 24,050.00 | 24,050.00 | 162,476 |
| 2025-11-17 | 25,400.00 | 25,950.00 | 24,750.00 | 24,900.00 | 24,900.00 | 82,257 |
| 2025-11-14 | 25,100.00 | 25,400.00 | 24,700.00 | 25,000.00 | 25,000.00 | 55,916 |
| 2025-11-13 | 25,100.00 | 26,050.00 | 25,050.00 | 25,400.00 | 25,400.00 | 75,972 |
| 2025-11-12 | 26,050.00 | 26,050.00 | 25,000.00 | 25,300.00 | 25,300.00 | 68,612 |
| 2025-11-11 | 26,150.00 | 26,650.00 | 25,750.00 | 26,300.00 | 26,300.00 | 66,530 |
| 2025-11-10 | 26,800.00 | 26,800.00 | 25,450.00 | 26,300.00 | 26,300.00 | 71,569 |
| 2025-11-07 | 26,100.00 | 26,700.00 | 25,550.00 | 25,950.00 | 25,950.00 | 81,870 |
| 2025-11-06 | 26,800.00 | 27,450.00 | 26,350.00 | 26,750.00 | 26,750.00 | 101,196 |
| 2025-11-05 | 27,300.00 | 27,750.00 | 26,000.00 | 27,200.00 | 27,200.00 | 93,896 |
| 2025-11-04 | 27,600.00 | 28,500.00 | 27,300.00 | 27,800.00 | 27,800.00 | 114,418 |
| 2025-11-03 | 28,600.00 | 29,000.00 | 27,350.00 | 27,500.00 | 27,500.00 | 157,444 |
| 2025-10-31 | 25,400.00 | 28,150.00 | 25,100.00 | 28,150.00 | 28,150.00 | 460,056 |
| 2025-10-30 | 24,150.00 | 25,200.00 | 24,000.00 | 24,600.00 | 24,600.00 | 192,028 |
| 2025-10-29 | 24,400.00 | 24,800.00 | 23,500.00 | 24,100.00 | 24,100.00 | 315,119 |
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.