UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2,745.00 | 3,200.00 | 2,745.00 | 3,120.00 | 3,120.00 | 220,380 |
| 2026-07-22 | 3,000.00 | 3,070.00 | 2,715.00 | 2,770.00 | 2,770.00 | 258,940 |
| 2026-07-21 | 3,000.00 | 3,015.00 | 2,740.00 | 2,940.00 | 2,940.00 | 106,037 |
| 2026-07-20 | 3,200.00 | 3,200.00 | 2,755.00 | 2,800.00 | 2,800.00 | 194,608 |
| 2026-07-16 | 3,285.00 | 3,285.00 | 2,925.00 | 2,990.00 | 2,990.00 | 203,511 |
| 2026-07-15 | 3,235.00 | 3,470.00 | 3,185.00 | 3,285.00 | 3,285.00 | 191,930 |
| 2026-07-14 | 3,015.00 | 3,185.00 | 2,850.00 | 3,130.00 | 3,130.00 | 387,383 |
| 2026-07-13 | 3,640.00 | 3,765.00 | 3,055.00 | 3,095.00 | 3,095.00 | 462,587 |
| 2026-07-10 | 3,910.00 | 4,040.00 | 3,560.00 | 3,640.00 | 3,640.00 | 398,514 |
| 2026-07-09 | 4,100.00 | 4,135.00 | 3,800.00 | 3,910.00 | 3,910.00 | 239,410 |
| 2026-07-08 | 4,005.00 | 4,450.00 | 3,960.00 | 4,095.00 | 4,095.00 | 267,078 |
| 2026-07-07 | 3,955.00 | 4,155.00 | 3,710.00 | 4,100.00 | 4,100.00 | 204,511 |
| 2026-07-06 | 4,635.00 | 4,635.00 | 3,700.00 | 3,950.00 | 3,950.00 | 494,416 |
| 2026-07-03 | 4,150.00 | 4,670.00 | 3,885.00 | 4,510.00 | 4,510.00 | 478,221 |
| 2026-07-02 | 4,200.00 | 4,205.00 | 3,855.00 | 4,035.00 | 4,035.00 | 201,681 |
| 2026-07-01 | 4,150.00 | 4,635.00 | 4,010.00 | 4,255.00 | 4,255.00 | 500,053 |
| 2026-06-30 | 4,675.00 | 4,810.00 | 3,905.00 | 4,090.00 | 4,090.00 | 1,073,461 |
| 2026-06-29 | 4,440.00 | 4,840.00 | 3,810.00 | 4,780.00 | 4,780.00 | 996,180 |
| 2026-06-26 | 3,880.00 | 4,395.00 | 3,455.00 | 4,255.00 | 4,255.00 | 973,290 |
| 2026-06-25 | 4,000.00 | 4,680.00 | 3,650.00 | 3,710.00 | 3,710.00 | 1,626,271 |
| 2026-06-24 | 5,310.00 | 5,790.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,197,126 |
| 2026-06-23 | 7,650.00 | 7,670.00 | 5,640.00 | 5,850.00 | 5,850.00 | 1,207,452 |
| 2026-06-22 | 10,080.00 | 10,220.00 | 7,180.00 | 7,450.00 | 7,450.00 | 1,681,819 |
| 2026-06-19 | 14,400.00 | 14,690.00 | 10,080.00 | 10,080.00 | 10,080.00 | 661,427 |
| 2026-06-18 | 16,470.00 | 16,480.00 | 14,320.00 | 14,400.00 | 14,400.00 | 196,561 |
| 2026-06-17 | 16,550.00 | 16,990.00 | 16,000.00 | 16,470.00 | 16,470.00 | 74,549 |
| 2026-06-16 | 17,780.00 | 17,790.00 | 16,130.00 | 16,550.00 | 16,550.00 | 154,096 |
| 2026-06-15 | 18,220.00 | 18,450.00 | 17,000.00 | 17,540.00 | 17,540.00 | 75,075 |
| 2026-06-12 | 17,630.00 | 19,000.00 | 17,210.00 | 17,720.00 | 17,720.00 | 88,947 |
| 2026-06-11 | 16,700.00 | 17,560.00 | 16,170.00 | 17,120.00 | 17,120.00 | 51,130 |
| 2026-06-10 | 17,230.00 | 17,380.00 | 16,100.00 | 16,900.00 | 16,900.00 | 100,702 |
| 2026-06-09 | 16,430.00 | 18,550.00 | 16,260.00 | 17,230.00 | 17,230.00 | 151,106 |
| 2026-06-08 | 16,500.00 | 17,480.00 | 15,500.00 | 16,420.00 | 16,420.00 | 97,864 |
| 2026-06-05 | 17,500.00 | 18,080.00 | 16,420.00 | 16,860.00 | 16,860.00 | 121,337 |
| 2026-06-04 | 18,600.00 | 18,800.00 | 17,500.00 | 17,710.00 | 17,710.00 | 112,265 |
| 2026-06-02 | 19,020.00 | 19,220.00 | 18,000.00 | 18,310.00 | 18,310.00 | 139,924 |
| 2026-06-01 | 21,300.00 | 21,300.00 | 19,000.00 | 19,020.00 | 19,020.00 | 215,965 |
| 2026-05-29 | 22,800.00 | 23,600.00 | 21,300.00 | 21,850.00 | 21,850.00 | 120,378 |
| 2026-05-28 | 22,150.00 | 22,900.00 | 21,050.00 | 22,750.00 | 22,750.00 | 198,452 |
| 2026-05-27 | 23,100.00 | 23,450.00 | 22,000.00 | 22,300.00 | 22,300.00 | 309,338 |
| 2026-05-26 | 22,100.00 | 24,300.00 | 22,050.00 | 23,400.00 | 23,400.00 | 497,291 |
| 2026-05-22 | 23,000.00 | 23,350.00 | 21,350.00 | 22,100.00 | 22,100.00 | 249,117 |
| 2026-05-21 | 21,600.00 | 24,500.00 | 21,450.00 | 23,000.00 | 23,000.00 | 760,521 |
| 2026-05-20 | 20,500.00 | 21,700.00 | 20,100.00 | 21,450.00 | 21,450.00 | 302,379 |
| 2026-05-19 | 19,360.00 | 21,200.00 | 18,400.00 | 21,000.00 | 21,000.00 | 186,174 |
| 2026-05-18 | 18,850.00 | 19,770.00 | 18,160.00 | 19,350.00 | 19,350.00 | 70,293 |
| 2026-05-15 | 20,150.00 | 20,200.00 | 18,380.00 | 18,850.00 | 18,850.00 | 166,209 |
| 2026-05-14 | 20,000.00 | 21,300.00 | 19,750.00 | 19,750.00 | 19,750.00 | 108,335 |
| 2026-05-13 | 20,000.00 | 20,600.00 | 19,830.00 | 20,150.00 | 20,150.00 | 89,142 |
| 2026-05-12 | 21,450.00 | 21,450.00 | 19,870.00 | 20,300.00 | 20,300.00 | 151,436 |
| 2026-05-11 | 20,600.00 | 22,000.00 | 20,400.00 | 21,450.00 | 21,450.00 | 195,045 |
| 2026-05-08 | 20,850.00 | 22,000.00 | 20,200.00 | 20,400.00 | 20,400.00 | 215,479 |
| 2026-05-07 | 20,900.00 | 21,700.00 | 19,910.00 | 20,850.00 | 20,850.00 | 190,395 |
| 2026-05-06 | 20,700.00 | 21,950.00 | 19,880.00 | 20,300.00 | 20,300.00 | 208,002 |
| 2026-05-04 | 20,850.00 | 21,000.00 | 20,150.00 | 20,400.00 | 20,400.00 | 66,276 |
| 2026-04-30 | 19,990.00 | 20,950.00 | 19,940.00 | 20,450.00 | 20,450.00 | 103,186 |
| 2026-04-29 | 19,960.00 | 20,150.00 | 19,640.00 | 19,940.00 | 19,940.00 | 70,507 |
| 2026-04-28 | 20,950.00 | 21,000.00 | 19,830.00 | 19,960.00 | 19,960.00 | 131,199 |
| 2026-04-27 | 20,850.00 | 21,400.00 | 20,250.00 | 20,950.00 | 20,950.00 | 156,545 |
| 2026-04-24 | 20,800.00 | 21,300.00 | 20,200.00 | 20,650.00 | 20,650.00 | 156,277 |
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.