UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 23,950.00 | 24,300.00 | 23,650.00 | 24,100.00 | 24,100.00 | 33,145 |
| 2025-10-27 | 23,800.00 | 24,100.00 | 22,800.00 | 23,700.00 | 23,700.00 | 85,243 |
| 2025-10-24 | 25,450.00 | 25,500.00 | 23,700.00 | 23,800.00 | 23,800.00 | 127,701 |
| 2025-10-23 | 24,800.00 | 25,950.00 | 24,400.00 | 25,350.00 | 25,350.00 | 135,251 |
| 2025-10-22 | 25,200.00 | 25,850.00 | 24,950.00 | 25,450.00 | 25,450.00 | 66,120 |
| 2025-10-21 | 26,150.00 | 27,100.00 | 25,500.00 | 25,550.00 | 25,550.00 | 91,455 |
| 2025-10-20 | 25,100.00 | 26,500.00 | 24,750.00 | 26,300.00 | 26,300.00 | 114,064 |
| 2025-10-17 | 24,750.00 | 25,550.00 | 24,500.00 | 24,800.00 | 24,800.00 | 97,558 |
| 2025-10-16 | 24,400.00 | 25,800.00 | 24,250.00 | 25,350.00 | 25,350.00 | 104,032 |
| 2025-10-15 | 24,700.00 | 25,150.00 | 24,350.00 | 24,800.00 | 24,800.00 | 75,990 |
| 2025-10-14 | 24,900.00 | 25,200.00 | 24,200.00 | 24,650.00 | 24,650.00 | 82,005 |
| 2025-10-13 | 25,450.00 | 25,950.00 | 24,600.00 | 24,950.00 | 24,950.00 | 80,540 |
| 2025-10-10 | 26,200.00 | 26,500.00 | 24,450.00 | 24,600.00 | 24,600.00 | 119,273 |
| 2025-10-02 | 25,700.00 | 26,650.00 | 25,050.00 | 26,600.00 | 26,600.00 | 118,416 |
| 2025-10-01 | 25,100.00 | 25,600.00 | 24,700.00 | 25,350.00 | 25,350.00 | 63,204 |
| 2025-09-30 | 24,000.00 | 25,500.00 | 23,850.00 | 24,900.00 | 24,900.00 | 120,961 |
| 2025-09-29 | 23,900.00 | 24,650.00 | 23,250.00 | 24,250.00 | 24,250.00 | 119,919 |
| 2025-09-26 | 23,300.00 | 24,100.00 | 22,550.00 | 23,300.00 | 23,300.00 | 98,432 |
| 2025-09-25 | 24,000.00 | 24,150.00 | 22,750.00 | 22,900.00 | 22,900.00 | 103,060 |
| 2025-09-24 | 24,050.00 | 24,250.00 | 23,300.00 | 24,000.00 | 24,000.00 | 180,271 |
| 2025-09-23 | 23,950.00 | 24,250.00 | 23,700.00 | 23,900.00 | 23,900.00 | 69,559 |
| 2025-09-22 | 24,700.00 | 24,950.00 | 23,750.00 | 23,950.00 | 23,950.00 | 110,176 |
| 2025-09-19 | 25,150.00 | 25,500.00 | 24,500.00 | 25,150.00 | 25,150.00 | 38,697 |
| 2025-09-18 | 25,250.00 | 25,700.00 | 25,250.00 | 25,500.00 | 25,500.00 | 25,295 |
| 2025-09-17 | 25,950.00 | 26,050.00 | 24,950.00 | 25,200.00 | 25,200.00 | 68,533 |
| 2025-09-16 | 25,700.00 | 26,350.00 | 25,400.00 | 26,150.00 | 26,150.00 | 67,646 |
| 2025-09-15 | 25,800.00 | 26,750.00 | 25,600.00 | 25,800.00 | 25,800.00 | 86,938 |
| 2025-09-12 | 27,300.00 | 27,450.00 | 26,000.00 | 26,000.00 | 26,000.00 | 57,605 |
| 2025-09-11 | 26,800.00 | 27,550.00 | 25,750.00 | 27,400.00 | 27,400.00 | 86,748 |
| 2025-09-10 | 26,450.00 | 27,800.00 | 26,300.00 | 27,250.00 | 27,250.00 | 71,757 |
| 2025-09-09 | 27,750.00 | 27,750.00 | 26,500.00 | 26,500.00 | 26,500.00 | 64,675 |
| 2025-09-08 | 27,800.00 | 28,500.00 | 26,900.00 | 27,500.00 | 27,500.00 | 121,149 |
| 2025-09-05 | 27,650.00 | 27,650.00 | 26,550.00 | 27,500.00 | 27,500.00 | 91,809 |
| 2025-09-04 | 26,800.00 | 27,800.00 | 26,550.00 | 27,000.00 | 27,000.00 | 135,588 |
| 2025-09-03 | 24,700.00 | 27,000.00 | 24,600.00 | 26,800.00 | 26,800.00 | 308,815 |
| 2025-09-02 | 22,800.00 | 25,050.00 | 22,800.00 | 24,900.00 | 24,900.00 | 126,308 |
| 2025-09-01 | 22,400.00 | 23,450.00 | 22,250.00 | 23,050.00 | 23,050.00 | 31,340 |
| 2025-08-29 | 22,650.00 | 22,950.00 | 22,400.00 | 22,850.00 | 22,850.00 | 25,306 |
| 2025-08-28 | 22,750.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | 29,439 |
| 2025-08-27 | 22,450.00 | 23,200.00 | 22,400.00 | 22,900.00 | 22,900.00 | 44,582 |
| 2025-08-26 | 23,300.00 | 23,600.00 | 22,300.00 | 22,500.00 | 22,500.00 | 91,926 |
| 2025-08-25 | 22,850.00 | 23,800.00 | 22,850.00 | 23,300.00 | 23,300.00 | 59,257 |
| 2025-08-22 | 20,900.00 | 23,250.00 | 20,900.00 | 23,100.00 | 23,100.00 | 120,794 |
| 2025-08-21 | 21,100.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 30,119 |
| 2025-08-20 | 21,250.00 | 21,250.00 | 20,350.00 | 20,800.00 | 20,800.00 | 64,044 |
| 2025-08-19 | 21,500.00 | 21,700.00 | 21,050.00 | 21,250.00 | 21,250.00 | 23,045 |
| 2025-08-18 | 21,850.00 | 22,250.00 | 21,450.00 | 21,450.00 | 21,450.00 | 27,085 |
| 2025-08-14 | 22,500.00 | 22,700.00 | 21,550.00 | 21,850.00 | 21,850.00 | 43,271 |
| 2025-08-13 | 21,100.00 | 22,600.00 | 21,100.00 | 22,000.00 | 22,000.00 | 69,508 |
| 2025-08-12 | 22,250.00 | 22,250.00 | 20,800.00 | 21,100.00 | 21,100.00 | 81,851 |
| 2025-08-11 | 22,450.00 | 22,600.00 | 22,000.00 | 22,100.00 | 22,100.00 | 43,939 |
| 2025-08-08 | 22,250.00 | 23,350.00 | 22,200.00 | 22,800.00 | 22,800.00 | 59,320 |
| 2025-08-07 | 22,250.00 | 22,550.00 | 21,950.00 | 22,250.00 | 22,250.00 | 42,555 |
| 2025-08-06 | 22,950.00 | 22,950.00 | 22,050.00 | 22,350.00 | 22,350.00 | 43,400 |
| 2025-08-05 | 22,900.00 | 23,150.00 | 22,350.00 | 22,650.00 | 22,650.00 | 37,370 |
| 2025-08-04 | 21,950.00 | 22,900.00 | 21,800.00 | 22,500.00 | 22,500.00 | 56,400 |
| 2025-08-01 | 22,900.00 | 22,900.00 | 21,750.00 | 22,050.00 | 22,050.00 | 71,534 |
| 2025-07-31 | 22,900.00 | 23,400.00 | 22,300.00 | 22,950.00 | 22,950.00 | 128,321 |
| 2025-07-30 | 23,450.00 | 24,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 72,433 |
| 2025-07-29 | 23,400.00 | 23,400.00 | 22,500.00 | 23,000.00 | 23,000.00 | 71,135 |
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.