See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.47▲ 2.39%
← 179900.KQ stock page

UTI Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-211,945.001,945.001,820.001,879.001,879.00139,813
2026-10-201,979.001,979.001,820.001,827.001,827.00220,558
2026-10-191,930.002,075.001,891.001,941.001,941.00185,338
2026-10-161,802.002,000.001,763.001,930.001,930.00354,133
2026-10-151,870.002,000.001,700.001,784.001,784.00536,964
2026-10-142,265.002,325.001,770.002,000.002,000.001,707,368
2026-10-132,335.002,340.002,165.002,265.002,265.00165,560
2026-10-122,455.002,495.002,270.002,335.002,335.00126,418
2026-10-082,500.002,625.002,325.002,460.002,460.00286,313
2026-10-072,590.002,590.002,375.002,460.002,460.00217,586
2026-10-062,315.002,700.002,285.002,590.002,590.00613,320
2026-10-022,180.002,370.002,160.002,315.002,315.00188,081
2026-10-012,215.002,265.002,150.002,195.002,195.00113,071
2026-09-302,305.002,335.002,210.002,215.002,215.00148,668
2026-09-292,395.002,395.002,240.002,305.002,305.0097,814
2026-09-282,315.002,420.002,285.002,335.002,335.00158,927
2026-09-232,335.002,340.002,235.002,315.002,315.00152,080
2026-09-222,335.002,445.002,295.002,320.002,320.00222,311
2026-09-212,330.002,355.002,210.002,335.002,335.00199,654
2026-09-182,345.002,345.002,260.002,330.002,330.00164,770
2026-09-172,320.002,470.002,240.002,285.002,285.00204,294
2026-09-162,240.002,290.002,165.002,290.002,290.00126,385
2026-09-152,320.002,330.002,220.002,230.002,230.00198,848
2026-09-142,355.002,415.002,220.002,250.002,250.00245,348
2026-09-112,530.002,530.002,305.002,375.002,375.00350,621
2026-09-102,250.002,690.002,245.002,500.002,500.00909,798
2026-09-092,170.002,245.002,110.002,220.002,220.00263,015
2026-09-082,490.002,490.002,155.002,155.002,155.00514,351
2026-09-072,370.002,520.002,330.002,435.002,435.00356,671
2026-09-042,150.002,395.002,100.002,365.002,365.00603,721
2026-09-032,200.002,340.002,080.002,100.002,100.00633,732
2026-09-022,350.002,570.002,150.002,175.002,175.001,685,036
2026-09-012,485.003,080.002,485.002,910.002,910.00804,788
2026-08-312,440.002,550.002,310.002,485.002,485.00183,821
2026-08-282,520.002,520.002,340.002,440.002,440.00144,675
2026-08-272,565.002,765.002,435.002,460.002,460.00210,414
2026-08-262,470.002,740.002,340.002,565.002,565.00327,551
2026-08-252,645.002,645.002,370.002,400.002,400.00297,579
2026-08-242,700.002,815.002,465.002,570.002,570.00401,545
2026-08-213,250.003,250.002,575.002,700.002,700.00529,386
2026-08-203,375.003,410.003,020.003,150.003,150.00463,232
2026-08-193,000.003,545.002,780.003,375.003,375.00873,972
2026-08-183,190.003,505.002,900.003,040.003,040.002,094,140
2026-08-142,140.002,775.002,140.002,775.002,775.001,277,905
2026-08-132,265.002,270.002,075.002,135.002,135.00407,648
2026-08-122,105.002,440.001,996.002,235.002,235.00796,250
2026-08-112,250.002,280.002,025.002,130.002,130.00658,926
2026-08-102,240.002,540.002,235.002,310.002,310.00861,001
2026-08-072,080.002,560.001,931.002,230.002,230.002,638,179
2026-08-062,665.002,670.001,935.001,970.001,970.001,650,136
2026-08-052,200.002,665.002,080.002,665.002,665.00847,310
2026-08-041,870.002,185.001,869.002,050.002,050.001,009,955
2026-08-032,485.002,485.001,680.001,819.001,819.001,347,672
2026-07-312,320.002,515.002,295.002,310.002,310.00150,564
2026-07-302,280.002,475.002,200.002,245.002,245.00115,351
2026-07-292,790.002,820.002,220.002,290.002,290.00248,924
2026-07-282,810.002,875.002,470.002,790.002,790.00173,748
2026-07-272,855.003,050.002,780.002,810.002,810.0081,337
2026-07-243,120.003,230.002,850.002,870.002,870.00155,929
2026-07-232,745.003,200.002,745.003,120.003,120.00220,380
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.