UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 23,900.00 | 24,150.00 | 22,900.00 | 23,050.00 | 23,050.00 | 116,127 |
| 2025-07-25 | 23,800.00 | 24,400.00 | 23,600.00 | 24,250.00 | 24,250.00 | 76,715 |
| 2025-07-24 | 23,900.00 | 24,350.00 | 23,800.00 | 24,050.00 | 24,050.00 | 113,498 |
| 2025-07-23 | 24,550.00 | 24,700.00 | 23,300.00 | 24,350.00 | 24,350.00 | 231,420 |
| 2025-07-22 | 26,550.00 | 26,700.00 | 23,950.00 | 24,950.00 | 24,950.00 | 328,719 |
| 2025-07-21 | 26,150.00 | 26,950.00 | 25,400.00 | 26,350.00 | 26,350.00 | 302,760 |
| 2025-07-18 | 25,500.00 | 26,350.00 | 24,900.00 | 25,750.00 | 25,750.00 | 113,213 |
| 2025-07-17 | 26,100.00 | 27,150.00 | 25,300.00 | 25,550.00 | 25,550.00 | 250,293 |
| 2025-07-16 | 26,250.00 | 27,300.00 | 25,700.00 | 26,500.00 | 26,500.00 | 313,350 |
| 2025-07-15 | 23,800.00 | 25,650.00 | 23,200.00 | 25,450.00 | 25,450.00 | 200,971 |
| 2025-07-14 | 26,000.00 | 26,000.00 | 23,650.00 | 23,800.00 | 23,800.00 | 221,665 |
| 2025-07-11 | 26,250.00 | 26,700.00 | 25,250.00 | 25,450.00 | 25,450.00 | 100,585 |
| 2025-07-10 | 24,100.00 | 26,800.00 | 24,000.00 | 26,150.00 | 26,150.00 | 145,098 |
| 2025-07-09 | 24,350.00 | 25,100.00 | 24,000.00 | 24,300.00 | 24,300.00 | 37,538 |
| 2025-07-08 | 24,950.00 | 24,950.00 | 23,900.00 | 24,250.00 | 24,250.00 | 32,255 |
| 2025-07-07 | 25,000.00 | 25,000.00 | 24,100.00 | 24,600.00 | 24,600.00 | 23,425 |
| 2025-07-04 | 24,400.00 | 25,200.00 | 24,250.00 | 24,300.00 | 24,300.00 | 21,058 |
| 2025-07-03 | 24,450.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 23,206 |
| 2025-07-02 | 24,500.00 | 25,200.00 | 23,500.00 | 24,300.00 | 24,300.00 | 124,048 |
| 2025-07-01 | 24,550.00 | 25,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 74,528 |
| 2025-06-30 | 23,500.00 | 25,350.00 | 23,150.00 | 24,700.00 | 24,700.00 | 134,408 |
| 2025-06-27 | 22,300.00 | 23,600.00 | 22,200.00 | 23,250.00 | 23,250.00 | 45,529 |
| 2025-06-26 | 21,950.00 | 22,500.00 | 21,750.00 | 22,400.00 | 22,400.00 | 60,715 |
| 2025-06-25 | 22,400.00 | 22,700.00 | 22,100.00 | 22,150.00 | 22,150.00 | 22,700 |
| 2025-06-24 | 22,900.00 | 22,900.00 | 22,350.00 | 22,750.00 | 22,750.00 | 37,526 |
| 2025-06-23 | 22,800.00 | 22,800.00 | 22,050.00 | 22,150.00 | 22,150.00 | 49,275 |
| 2025-06-20 | 23,100.00 | 23,100.00 | 22,450.00 | 22,550.00 | 22,550.00 | 20,470 |
| 2025-06-19 | 22,600.00 | 23,100.00 | 22,500.00 | 22,750.00 | 22,750.00 | 36,398 |
| 2025-06-18 | 23,000.00 | 23,550.00 | 22,700.00 | 22,900.00 | 22,900.00 | 54,987 |
| 2025-06-17 | 22,700.00 | 24,300.00 | 22,000.00 | 23,950.00 | 23,950.00 | 128,671 |
| 2025-06-16 | 23,300.00 | 23,900.00 | 22,000.00 | 22,200.00 | 22,200.00 | 75,976 |
| 2025-06-13 | 23,300.00 | 23,600.00 | 22,250.00 | 23,600.00 | 23,600.00 | 75,541 |
| 2025-06-12 | 22,800.00 | 23,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 64,936 |
| 2025-06-11 | 22,800.00 | 23,500.00 | 22,650.00 | 23,000.00 | 23,000.00 | 45,919 |
| 2025-06-10 | 22,550.00 | 23,600.00 | 22,350.00 | 23,000.00 | 23,000.00 | 28,185 |
| 2025-06-09 | 23,000.00 | 24,450.00 | 22,350.00 | 22,800.00 | 22,800.00 | 41,693 |
| 2025-06-05 | 23,500.00 | 24,100.00 | 22,800.00 | 22,950.00 | 22,950.00 | 49,580 |
| 2025-06-04 | 23,000.00 | 23,400.00 | 22,600.00 | 23,300.00 | 23,300.00 | 60,552 |
| 2025-06-02 | 22,500.00 | 23,050.00 | 22,150.00 | 22,500.00 | 22,500.00 | 41,896 |
| 2025-05-30 | 21,550.00 | 23,650.00 | 21,450.00 | 22,950.00 | 22,950.00 | 171,297 |
| 2025-05-29 | 20,500.00 | 21,700.00 | 19,880.00 | 21,500.00 | 21,500.00 | 62,214 |
| 2025-05-28 | 19,910.00 | 20,300.00 | 19,730.00 | 20,150.00 | 20,150.00 | 25,499 |
| 2025-05-27 | 19,790.00 | 20,000.00 | 19,610.00 | 19,910.00 | 19,910.00 | 26,639 |
| 2025-05-26 | 19,700.00 | 20,500.00 | 19,510.00 | 19,980.00 | 19,980.00 | 37,603 |
| 2025-05-23 | 19,600.00 | 19,820.00 | 19,110.00 | 19,600.00 | 19,600.00 | 99,273 |
| 2025-05-22 | 19,550.00 | 19,690.00 | 19,310.00 | 19,400.00 | 19,400.00 | 52,286 |
| 2025-05-21 | 20,100.00 | 20,200.00 | 19,660.00 | 19,670.00 | 19,670.00 | 55,844 |
| 2025-05-20 | 20,900.00 | 20,900.00 | 20,100.00 | 20,100.00 | 20,100.00 | 25,524 |
| 2025-05-19 | 20,550.00 | 20,600.00 | 19,750.00 | 20,500.00 | 20,500.00 | 35,980 |
| 2025-05-16 | 22,400.00 | 22,450.00 | 20,550.00 | 20,750.00 | 20,750.00 | 89,926 |
| 2025-05-15 | 22,600.00 | 23,000.00 | 22,350.00 | 22,600.00 | 22,600.00 | 21,506 |
| 2025-05-14 | 22,700.00 | 23,000.00 | 22,100.00 | 22,800.00 | 22,800.00 | 20,504 |
| 2025-05-13 | 22,300.00 | 23,000.00 | 21,850.00 | 22,750.00 | 22,750.00 | 144,378 |
| 2025-05-12 | 20,850.00 | 21,850.00 | 20,300.00 | 21,600.00 | 21,600.00 | 93,687 |
| 2025-05-09 | 20,450.00 | 20,800.00 | 19,820.00 | 20,700.00 | 20,700.00 | 56,643 |
| 2025-05-08 | 20,200.00 | 20,750.00 | 19,920.00 | 20,250.00 | 20,250.00 | 38,883 |
| 2025-05-07 | 19,980.00 | 20,250.00 | 19,710.00 | 20,100.00 | 20,100.00 | 46,145 |
| 2025-05-02 | 19,700.00 | 20,350.00 | 19,500.00 | 19,630.00 | 19,630.00 | 107,908 |
| 2025-04-30 | 20,050.00 | 20,350.00 | 19,530.00 | 20,100.00 | 20,100.00 | 59,364 |
| 2025-04-29 | 20,000.00 | 20,750.00 | 19,930.00 | 20,500.00 | 20,500.00 | 48,063 |
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.