UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23,750.00 | 24,150.00 | 23,050.00 | 23,050.00 | 23,050.00 | 16,062 |
| 2024-10-29 | 23,100.00 | 24,200.00 | 22,900.00 | 23,950.00 | 23,950.00 | 24,092 |
| 2024-10-28 | 23,750.00 | 23,850.00 | 22,550.00 | 23,550.00 | 23,550.00 | 34,928 |
| 2024-10-25 | 22,050.00 | 24,250.00 | 21,850.00 | 23,750.00 | 23,750.00 | 57,896 |
| 2024-10-24 | 22,000.00 | 22,000.00 | 20,950.00 | 21,800.00 | 21,800.00 | 25,919 |
| 2024-10-23 | 21,950.00 | 21,950.00 | 21,100.00 | 21,900.00 | 21,900.00 | 34,668 |
| 2024-10-22 | 22,150.00 | 22,350.00 | 21,500.00 | 21,750.00 | 21,750.00 | 55,538 |
| 2024-10-21 | 22,900.00 | 22,900.00 | 22,000.00 | 22,300.00 | 22,300.00 | 19,613 |
| 2024-10-18 | 23,800.00 | 23,800.00 | 22,250.00 | 22,300.00 | 22,300.00 | 42,724 |
| 2024-10-17 | 23,800.00 | 23,800.00 | 22,950.00 | 23,400.00 | 23,400.00 | 23,989 |
| 2024-10-16 | 23,100.00 | 23,900.00 | 23,100.00 | 23,700.00 | 23,700.00 | 51,701 |
| 2024-10-15 | 25,100.00 | 26,200.00 | 23,250.00 | 23,300.00 | 23,300.00 | 89,715 |
| 2024-10-14 | 23,400.00 | 24,600.00 | 23,200.00 | 24,600.00 | 24,600.00 | 31,634 |
| 2024-10-11 | 23,500.00 | 24,100.00 | 23,150.00 | 23,300.00 | 23,300.00 | 26,870 |
| 2024-10-10 | 23,050.00 | 23,350.00 | 22,600.00 | 22,850.00 | 22,850.00 | 25,131 |
| 2024-10-08 | 23,350.00 | 23,700.00 | 22,550.00 | 23,400.00 | 23,400.00 | 20,196 |
| 2024-10-07 | 23,800.00 | 23,800.00 | 22,800.00 | 23,450.00 | 23,450.00 | 39,419 |
| 2024-10-04 | 23,950.00 | 25,000.00 | 23,000.00 | 24,150.00 | 24,150.00 | 53,132 |
| 2024-10-02 | 22,200.00 | 24,550.00 | 22,150.00 | 23,750.00 | 23,750.00 | 63,595 |
| 2024-09-30 | 23,450.00 | 23,500.00 | 22,400.00 | 22,850.00 | 22,850.00 | 32,768 |
| 2024-09-27 | 22,600.00 | 23,650.00 | 21,800.00 | 23,050.00 | 23,050.00 | 53,377 |
| 2024-09-26 | 22,800.00 | 23,500.00 | 21,800.00 | 22,800.00 | 22,800.00 | 47,767 |
| 2024-09-25 | 20,550.00 | 23,650.00 | 20,000.00 | 22,700.00 | 22,700.00 | 115,855 |
| 2024-09-24 | 19,740.00 | 20,200.00 | 19,300.00 | 20,200.00 | 20,200.00 | 58,854 |
| 2024-09-23 | 20,350.00 | 20,350.00 | 19,250.00 | 19,280.00 | 19,280.00 | 70,291 |
| 2024-09-20 | 20,450.00 | 20,750.00 | 20,000.00 | 20,550.00 | 20,550.00 | 30,447 |
| 2024-09-19 | 21,150.00 | 21,150.00 | 20,100.00 | 20,400.00 | 20,400.00 | 21,798 |
| 2024-09-13 | 20,400.00 | 20,900.00 | 19,950.00 | 20,750.00 | 20,750.00 | 24,371 |
| 2024-09-12 | 20,500.00 | 21,700.00 | 20,400.00 | 20,650.00 | 20,650.00 | 65,912 |
| 2024-09-11 | 20,500.00 | 21,200.00 | 20,450.00 | 20,850.00 | 20,850.00 | 25,383 |
| 2024-09-10 | 21,450.00 | 21,500.00 | 19,990.00 | 20,250.00 | 20,250.00 | 43,621 |
| 2024-09-09 | 20,000.00 | 21,700.00 | 20,000.00 | 21,650.00 | 21,650.00 | 46,415 |
| 2024-09-06 | 22,650.00 | 22,650.00 | 20,950.00 | 21,100.00 | 21,100.00 | 42,240 |
| 2024-09-05 | 21,900.00 | 22,450.00 | 21,500.00 | 22,450.00 | 22,450.00 | 23,071 |
| 2024-09-04 | 22,650.00 | 22,750.00 | 21,450.00 | 21,750.00 | 21,750.00 | 47,675 |
| 2024-09-03 | 22,300.00 | 23,700.00 | 22,300.00 | 22,850.00 | 22,850.00 | 35,839 |
| 2024-09-02 | 23,300.00 | 23,500.00 | 22,250.00 | 22,300.00 | 22,300.00 | 40,775 |
| 2024-08-30 | 22,900.00 | 23,500.00 | 22,700.00 | 23,450.00 | 23,450.00 | 36,369 |
| 2024-08-29 | 22,300.00 | 23,450.00 | 22,300.00 | 23,150.00 | 23,150.00 | 39,752 |
| 2024-08-28 | 23,500.00 | 23,650.00 | 22,500.00 | 23,300.00 | 23,300.00 | 52,837 |
| 2024-08-27 | 24,950.00 | 24,950.00 | 23,200.00 | 23,900.00 | 23,900.00 | 62,585 |
| 2024-08-26 | 24,450.00 | 25,000.00 | 23,300.00 | 24,950.00 | 24,950.00 | 107,103 |
| 2024-08-23 | 24,800.00 | 25,000.00 | 24,300.00 | 24,700.00 | 24,700.00 | 57,174 |
| 2024-08-22 | 26,200.00 | 26,300.00 | 24,350.00 | 25,300.00 | 25,300.00 | 87,186 |
| 2024-08-21 | 25,750.00 | 26,500.00 | 25,700.00 | 26,300.00 | 26,300.00 | 26,672 |
| 2024-08-20 | 25,700.00 | 26,350.00 | 25,500.00 | 26,250.00 | 26,250.00 | 33,218 |
| 2024-08-19 | 26,800.00 | 26,800.00 | 25,400.00 | 26,100.00 | 26,100.00 | 53,396 |
| 2024-08-16 | 27,650.00 | 27,650.00 | 26,300.00 | 26,700.00 | 26,700.00 | 52,707 |
| 2024-08-14 | 27,800.00 | 27,800.00 | 26,700.00 | 27,150.00 | 27,150.00 | 41,044 |
| 2024-08-13 | 27,550.00 | 27,900.00 | 26,700.00 | 27,150.00 | 27,150.00 | 40,130 |
| 2024-08-12 | 27,500.00 | 28,100.00 | 27,350.00 | 27,950.00 | 27,950.00 | 16,494 |
| 2024-08-09 | 28,100.00 | 28,150.00 | 27,150.00 | 27,800.00 | 27,800.00 | 30,254 |
| 2024-08-08 | 27,800.00 | 27,900.00 | 27,050.00 | 27,850.00 | 27,850.00 | 53,124 |
| 2024-08-07 | 27,450.00 | 28,500.00 | 27,350.00 | 28,350.00 | 28,350.00 | 26,383 |
| 2024-08-06 | 27,250.00 | 28,450.00 | 27,200.00 | 28,150.00 | 28,150.00 | 54,899 |
| 2024-08-05 | 29,000.00 | 29,100.00 | 25,000.00 | 26,350.00 | 26,350.00 | 145,076 |
| 2024-08-02 | 30,400.00 | 30,400.00 | 29,400.00 | 29,700.00 | 29,700.00 | 73,283 |
| 2024-08-01 | 31,050.00 | 31,050.00 | 29,900.00 | 30,500.00 | 30,500.00 | 23,522 |
| 2024-07-31 | 30,050.00 | 30,700.00 | 29,400.00 | 30,700.00 | 30,700.00 | 24,444 |
| 2024-07-30 | 29,550.00 | 30,350.00 | 29,450.00 | 30,050.00 | 30,050.00 | 31,672 |
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.