UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20,200.00 | 20,450.00 | 19,920.00 | 20,250.00 | 20,250.00 | 33,356 |
| 2025-04-25 | 19,800.00 | 20,500.00 | 19,800.00 | 20,100.00 | 20,100.00 | 32,349 |
| 2025-04-24 | 20,050.00 | 20,300.00 | 19,680.00 | 19,810.00 | 19,810.00 | 87,948 |
| 2025-04-23 | 20,300.00 | 20,350.00 | 19,930.00 | 20,150.00 | 20,150.00 | 66,055 |
| 2025-04-22 | 20,900.00 | 21,000.00 | 20,000.00 | 20,050.00 | 20,050.00 | 74,491 |
| 2025-04-21 | 20,850.00 | 21,250.00 | 20,600.00 | 20,900.00 | 20,900.00 | 56,877 |
| 2025-04-18 | 22,050.00 | 22,250.00 | 20,800.00 | 21,000.00 | 21,000.00 | 96,586 |
| 2025-04-17 | 20,550.00 | 22,750.00 | 20,225.00 | 22,300.00 | 22,300.00 | 130,405 |
| 2025-04-16 | 20,450.00 | 21,100.00 | 20,150.00 | 20,700.00 | 20,700.00 | 35,967 |
| 2025-04-15 | 21,200.00 | 21,200.00 | 20,000.00 | 20,700.00 | 20,700.00 | 50,266 |
| 2025-04-14 | 19,100.00 | 22,500.00 | 19,100.00 | 21,200.00 | 21,200.00 | 184,936 |
| 2025-04-11 | 19,250.00 | 19,250.00 | 18,470.00 | 19,050.00 | 19,050.00 | 58,113 |
| 2025-04-10 | 18,890.00 | 19,280.00 | 18,570.00 | 19,230.00 | 19,230.00 | 107,178 |
| 2025-04-09 | 19,690.00 | 19,690.00 | 17,520.00 | 17,860.00 | 17,860.00 | 207,909 |
| 2025-04-08 | 20,200.00 | 20,400.00 | 19,300.00 | 19,460.00 | 19,460.00 | 83,831 |
| 2025-04-07 | 19,850.00 | 20,200.00 | 18,900.00 | 19,900.00 | 19,900.00 | 113,132 |
| 2025-04-04 | 21,500.00 | 21,500.00 | 20,300.00 | 20,900.00 | 20,900.00 | 74,175 |
| 2025-04-03 | 21,000.00 | 21,650.00 | 20,650.00 | 21,500.00 | 21,500.00 | 49,281 |
| 2025-04-02 | 21,500.00 | 21,700.00 | 20,950.00 | 21,500.00 | 21,500.00 | 32,840 |
| 2025-04-01 | 21,650.00 | 21,850.00 | 21,250.00 | 21,500.00 | 21,500.00 | 44,487 |
| 2025-03-31 | 21,850.00 | 21,850.00 | 20,950.00 | 21,450.00 | 21,450.00 | 69,829 |
| 2025-03-28 | 22,300.00 | 22,500.00 | 21,900.00 | 21,900.00 | 21,900.00 | 85,416 |
| 2025-03-27 | 23,250.00 | 23,600.00 | 22,200.00 | 22,500.00 | 22,500.00 | 57,552 |
| 2025-03-26 | 22,850.00 | 23,350.00 | 22,400.00 | 23,250.00 | 23,250.00 | 61,272 |
| 2025-03-25 | 22,400.00 | 22,750.00 | 22,250.00 | 22,650.00 | 22,650.00 | 34,926 |
| 2025-03-24 | 22,800.00 | 23,350.00 | 22,500.00 | 22,600.00 | 22,600.00 | 45,405 |
| 2025-03-21 | 23,200.00 | 23,250.00 | 22,600.00 | 23,250.00 | 23,250.00 | 78,680 |
| 2025-03-20 | 24,100.00 | 24,150.00 | 23,000.00 | 23,250.00 | 23,250.00 | 45,917 |
| 2025-03-19 | 24,300.00 | 24,300.00 | 23,600.00 | 23,950.00 | 23,950.00 | 44,891 |
| 2025-03-18 | 23,950.00 | 24,300.00 | 23,700.00 | 24,200.00 | 24,200.00 | 46,526 |
| 2025-03-17 | 24,550.00 | 24,550.00 | 23,700.00 | 23,900.00 | 23,900.00 | 125,505 |
| 2025-03-14 | 24,600.00 | 25,050.00 | 24,100.00 | 24,550.00 | 24,550.00 | 72,959 |
| 2025-03-13 | 22,600.00 | 24,950.00 | 22,250.00 | 24,600.00 | 24,600.00 | 241,379 |
| 2025-03-12 | 22,050.00 | 23,100.00 | 21,800.00 | 22,550.00 | 22,550.00 | 73,691 |
| 2025-03-11 | 21,700.00 | 22,450.00 | 21,050.00 | 22,450.00 | 22,450.00 | 92,266 |
| 2025-03-10 | 22,900.00 | 23,450.00 | 21,400.00 | 21,750.00 | 21,750.00 | 145,190 |
| 2025-03-07 | 23,950.00 | 23,950.00 | 22,850.00 | 23,450.00 | 23,450.00 | 65,360 |
| 2025-03-06 | 24,900.00 | 25,125.00 | 23,700.00 | 23,800.00 | 23,800.00 | 88,556 |
| 2025-03-05 | 24,250.00 | 24,900.00 | 23,300.00 | 24,800.00 | 24,800.00 | 69,368 |
| 2025-03-04 | 24,000.00 | 24,800.00 | 23,500.00 | 23,750.00 | 23,750.00 | 73,629 |
| 2025-02-28 | 24,550.00 | 25,350.00 | 24,200.00 | 24,800.00 | 24,800.00 | 77,012 |
| 2025-02-27 | 23,050.00 | 25,000.00 | 22,900.00 | 24,800.00 | 24,800.00 | 163,020 |
| 2025-02-26 | 23,550.00 | 23,650.00 | 23,050.00 | 23,350.00 | 23,350.00 | 33,635 |
| 2025-02-25 | 23,550.00 | 24,200.00 | 23,450.00 | 23,650.00 | 23,650.00 | 36,927 |
| 2025-02-24 | 22,300.00 | 23,700.00 | 22,200.00 | 23,550.00 | 23,550.00 | 85,307 |
| 2025-02-21 | 22,200.00 | 22,750.00 | 21,800.00 | 22,200.00 | 22,200.00 | 25,565 |
| 2025-02-20 | 22,900.00 | 23,600.00 | 22,200.00 | 22,200.00 | 22,200.00 | 69,125 |
| 2025-02-19 | 22,700.00 | 23,950.00 | 22,700.00 | 23,200.00 | 23,200.00 | 91,309 |
| 2025-02-18 | 22,200.00 | 23,250.00 | 22,100.00 | 23,000.00 | 23,000.00 | 85,153 |
| 2025-02-17 | 22,300.00 | 23,100.00 | 21,750.00 | 22,650.00 | 22,650.00 | 145,406 |
| 2025-02-14 | 22,400.00 | 23,050.00 | 21,850.00 | 21,850.00 | 21,850.00 | 116,995 |
| 2025-02-13 | 21,700.00 | 22,500.00 | 20,750.00 | 22,450.00 | 22,450.00 | 163,279 |
| 2025-02-12 | 20,750.00 | 22,450.00 | 19,880.00 | 21,700.00 | 21,700.00 | 297,222 |
| 2025-02-11 | 21,450.00 | 21,550.00 | 19,330.00 | 20,700.00 | 20,700.00 | 292,135 |
| 2025-02-10 | 21,150.00 | 22,250.00 | 20,950.00 | 21,400.00 | 21,400.00 | 80,791 |
| 2025-02-07 | 21,300.00 | 22,800.00 | 21,150.00 | 21,500.00 | 21,500.00 | 48,010 |
| 2025-02-06 | 20,800.00 | 21,800.00 | 20,800.00 | 21,700.00 | 21,700.00 | 51,497 |
| 2025-02-05 | 20,950.00 | 21,700.00 | 20,900.00 | 20,950.00 | 20,950.00 | 45,756 |
| 2025-02-04 | 21,600.00 | 21,800.00 | 21,050.00 | 21,250.00 | 21,250.00 | 52,043 |
| 2025-02-03 | 20,750.00 | 21,200.00 | 20,300.00 | 21,150.00 | 21,150.00 | 58,578 |
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.