UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 22,200.00 | 22,200.00 | 20,750.00 | 21,050.00 | 21,050.00 | 73,860 |
| 2025-01-24 | 22,000.00 | 22,200.00 | 21,450.00 | 21,900.00 | 21,900.00 | 37,159 |
| 2025-01-23 | 21,950.00 | 21,950.00 | 21,500.00 | 21,800.00 | 21,800.00 | 37,932 |
| 2025-01-22 | 21,800.00 | 22,250.00 | 21,750.00 | 21,950.00 | 21,950.00 | 60,136 |
| 2025-01-21 | 22,450.00 | 22,750.00 | 21,700.00 | 22,000.00 | 22,000.00 | 82,682 |
| 2025-01-20 | 22,600.00 | 22,650.00 | 21,850.00 | 22,450.00 | 22,450.00 | 84,363 |
| 2025-01-17 | 22,550.00 | 23,100.00 | 22,250.00 | 22,850.00 | 22,850.00 | 55,982 |
| 2025-01-16 | 23,450.00 | 23,750.00 | 22,500.00 | 22,850.00 | 22,850.00 | 97,913 |
| 2025-01-15 | 22,750.00 | 23,450.00 | 22,450.00 | 22,600.00 | 22,600.00 | 60,833 |
| 2025-01-14 | 23,200.00 | 23,450.00 | 22,750.00 | 23,100.00 | 23,100.00 | 43,384 |
| 2025-01-13 | 24,550.00 | 24,800.00 | 22,450.00 | 22,950.00 | 22,950.00 | 232,763 |
| 2025-01-10 | 24,800.00 | 25,050.00 | 24,400.00 | 24,850.00 | 24,850.00 | 40,570 |
| 2025-01-09 | 25,600.00 | 25,950.00 | 24,300.00 | 25,000.00 | 25,000.00 | 186,402 |
| 2025-01-08 | 25,100.00 | 26,350.00 | 25,100.00 | 26,250.00 | 26,250.00 | 83,442 |
| 2025-01-07 | 26,050.00 | 26,400.00 | 25,000.00 | 25,400.00 | 25,400.00 | 85,056 |
| 2025-01-06 | 27,550.00 | 27,950.00 | 25,850.00 | 26,400.00 | 26,400.00 | 187,863 |
| 2025-01-03 | 28,000.00 | 28,350.00 | 27,100.00 | 28,100.00 | 28,100.00 | 107,583 |
| 2025-01-02 | 26,100.00 | 28,400.00 | 25,550.00 | 28,000.00 | 28,000.00 | 175,385 |
| 2024-12-30 | 26,500.00 | 27,250.00 | 25,650.00 | 26,100.00 | 26,100.00 | 106,478 |
| 2024-12-27 | 25,750.00 | 27,150.00 | 25,500.00 | 26,750.00 | 26,750.00 | 298,510 |
| 2024-12-26 | 26,900.00 | 27,150.00 | 26,000.00 | 26,000.00 | 26,000.00 | 192,254 |
| 2024-12-24 | 24,500.00 | 28,150.00 | 24,050.00 | 27,000.00 | 27,000.00 | 649,833 |
| 2024-12-23 | 23,000.00 | 24,600.00 | 22,000.00 | 24,000.00 | 24,000.00 | 165,056 |
| 2024-12-20 | 22,850.00 | 24,250.00 | 22,300.00 | 23,000.00 | 23,000.00 | 244,231 |
| 2024-12-19 | 23,500.00 | 23,900.00 | 22,650.00 | 23,000.00 | 23,000.00 | 189,513 |
| 2024-12-18 | 21,750.00 | 24,100.00 | 21,300.00 | 23,900.00 | 23,900.00 | 212,164 |
| 2024-12-17 | 21,000.00 | 22,050.00 | 21,000.00 | 21,400.00 | 21,400.00 | 70,179 |
| 2024-12-16 | 21,400.00 | 21,700.00 | 20,800.00 | 21,300.00 | 21,300.00 | 94,228 |
| 2024-12-13 | 21,650.00 | 21,700.00 | 21,100.00 | 21,600.00 | 21,600.00 | 38,804 |
| 2024-12-12 | 21,700.00 | 21,900.00 | 20,900.00 | 21,400.00 | 21,400.00 | 82,679 |
| 2024-12-11 | 22,550.00 | 22,800.00 | 21,550.00 | 21,550.00 | 21,550.00 | 91,301 |
| 2024-12-10 | 22,800.00 | 23,400.00 | 22,050.00 | 23,000.00 | 23,000.00 | 54,616 |
| 2024-12-09 | 23,600.00 | 23,650.00 | 21,500.00 | 22,450.00 | 22,450.00 | 78,219 |
| 2024-12-06 | 23,000.00 | 23,800.00 | 22,200.00 | 23,700.00 | 23,700.00 | 73,243 |
| 2024-12-05 | 22,050.00 | 23,000.00 | 21,600.00 | 22,700.00 | 22,700.00 | 58,722 |
| 2024-12-04 | 22,550.00 | 23,300.00 | 21,850.00 | 22,350.00 | 22,350.00 | 88,413 |
| 2024-12-03 | 23,300.00 | 23,750.00 | 22,050.00 | 23,500.00 | 23,500.00 | 56,198 |
| 2024-12-02 | 23,700.00 | 23,750.00 | 22,550.00 | 23,300.00 | 23,300.00 | 27,681 |
| 2024-11-29 | 23,800.00 | 23,800.00 | 22,600.00 | 23,100.00 | 23,100.00 | 36,211 |
| 2024-11-28 | 24,650.00 | 24,650.00 | 23,500.00 | 23,950.00 | 23,950.00 | 25,464 |
| 2024-11-27 | 24,050.00 | 25,100.00 | 23,850.00 | 24,500.00 | 24,500.00 | 50,687 |
| 2024-11-26 | 23,400.00 | 24,100.00 | 23,350.00 | 24,000.00 | 24,000.00 | 19,745 |
| 2024-11-25 | 23,600.00 | 24,150.00 | 23,100.00 | 23,800.00 | 23,800.00 | 28,553 |
| 2024-11-22 | 24,500.00 | 24,500.00 | 22,600.00 | 23,800.00 | 23,800.00 | 64,065 |
| 2024-11-21 | 24,550.00 | 24,550.00 | 23,600.00 | 24,350.00 | 24,350.00 | 52,697 |
| 2024-11-20 | 22,450.00 | 24,600.00 | 21,750.00 | 24,500.00 | 24,500.00 | 66,872 |
| 2024-11-19 | 22,200.00 | 22,500.00 | 21,400.00 | 22,300.00 | 22,300.00 | 18,279 |
| 2024-11-18 | 22,250.00 | 22,700.00 | 21,750.00 | 22,250.00 | 22,250.00 | 37,392 |
| 2024-11-15 | 21,300.00 | 22,300.00 | 20,750.00 | 22,250.00 | 22,250.00 | 50,569 |
| 2024-11-14 | 20,550.00 | 21,950.00 | 20,550.00 | 21,650.00 | 21,650.00 | 53,989 |
| 2024-11-13 | 20,900.00 | 20,900.00 | 20,000.00 | 20,550.00 | 20,550.00 | 49,975 |
| 2024-11-12 | 21,450.00 | 21,450.00 | 19,950.00 | 20,750.00 | 20,750.00 | 105,168 |
| 2024-11-11 | 21,200.00 | 21,750.00 | 20,700.00 | 21,250.00 | 21,250.00 | 34,367 |
| 2024-11-08 | 22,550.00 | 22,650.00 | 21,300.00 | 21,400.00 | 21,400.00 | 48,655 |
| 2024-11-07 | 22,800.00 | 22,900.00 | 21,900.00 | 22,450.00 | 22,450.00 | 44,787 |
| 2024-11-06 | 22,600.00 | 23,300.00 | 22,450.00 | 23,300.00 | 23,300.00 | 21,943 |
| 2024-11-05 | 22,750.00 | 23,300.00 | 22,050.00 | 22,800.00 | 22,800.00 | 30,606 |
| 2024-11-04 | 22,450.00 | 23,350.00 | 22,250.00 | 23,350.00 | 23,350.00 | 27,388 |
| 2024-11-01 | 23,200.00 | 23,200.00 | 21,900.00 | 22,450.00 | 22,450.00 | 39,023 |
| 2024-10-31 | 23,050.00 | 23,350.00 | 22,450.00 | 23,000.00 | 23,000.00 | 22,136 |
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.