UTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 21,900.00 | 21,900.00 | 20,550.00 | 20,800.00 | 20,800.00 | 100,609 |
| 2026-04-22 | 21,500.00 | 21,800.00 | 20,550.00 | 21,700.00 | 21,700.00 | 109,414 |
| 2026-04-21 | 21,650.00 | 21,800.00 | 21,050.00 | 21,100.00 | 21,100.00 | 129,433 |
| 2026-04-20 | 22,350.00 | 22,350.00 | 21,050.00 | 21,600.00 | 21,600.00 | 156,746 |
| 2026-04-17 | 20,500.00 | 22,400.00 | 20,500.00 | 21,350.00 | 21,350.00 | 220,733 |
| 2026-04-16 | 19,950.00 | 21,100.00 | 19,860.00 | 20,500.00 | 20,500.00 | 183,584 |
| 2026-04-15 | 20,100.00 | 20,800.00 | 19,110.00 | 19,640.00 | 19,640.00 | 130,906 |
| 2026-04-14 | 19,280.00 | 20,350.00 | 19,190.00 | 20,000.00 | 20,000.00 | 106,171 |
| 2026-04-13 | 19,750.00 | 20,000.00 | 18,820.00 | 19,000.00 | 19,000.00 | 157,555 |
| 2026-04-10 | 19,980.00 | 21,400.00 | 19,570.00 | 19,930.00 | 19,930.00 | 262,646 |
| 2026-04-09 | 18,500.00 | 19,820.00 | 18,070.00 | 19,400.00 | 19,400.00 | 199,290 |
| 2026-04-08 | 18,120.00 | 18,450.00 | 17,420.00 | 18,380.00 | 18,380.00 | 112,425 |
| 2026-04-07 | 17,400.00 | 18,310.00 | 17,400.00 | 17,650.00 | 17,650.00 | 73,828 |
| 2026-04-06 | 17,420.00 | 18,190.00 | 16,790.00 | 17,350.00 | 17,350.00 | 141,058 |
| 2026-04-03 | 16,550.00 | 17,580.00 | 16,550.00 | 16,910.00 | 16,910.00 | 82,648 |
| 2026-04-02 | 16,750.00 | 17,480.00 | 16,100.00 | 16,510.00 | 16,510.00 | 97,170 |
| 2026-04-01 | 15,790.00 | 17,280.00 | 15,700.00 | 16,740.00 | 16,740.00 | 122,561 |
| 2026-03-31 | 15,800.00 | 16,010.00 | 15,080.00 | 15,210.00 | 15,210.00 | 145,596 |
| 2026-03-30 | 16,560.00 | 16,820.00 | 16,000.00 | 16,450.00 | 16,450.00 | 161,141 |
| 2026-03-27 | 16,850.00 | 18,280.00 | 16,370.00 | 17,240.00 | 17,240.00 | 228,328 |
| 2026-03-26 | 19,500.00 | 19,550.00 | 16,180.00 | 17,020.00 | 17,020.00 | 1,323,840 |
| 2026-03-25 | 16,950.00 | 19,970.00 | 15,700.00 | 19,970.00 | 19,970.00 | 479,504 |
| 2026-03-24 | 19,260.00 | 19,280.00 | 14,030.00 | 16,130.00 | 16,130.00 | 801,102 |
| 2026-03-23 | 19,510.00 | 20,400.00 | 19,270.00 | 19,570.00 | 19,570.00 | 92,071 |
| 2026-03-20 | 20,600.00 | 21,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 64,317 |
| 2026-03-19 | 20,500.00 | 21,200.00 | 20,100.00 | 20,550.00 | 20,550.00 | 59,399 |
| 2026-03-18 | 21,300.00 | 21,750.00 | 20,750.00 | 21,450.00 | 21,450.00 | 43,798 |
| 2026-03-17 | 21,450.00 | 21,600.00 | 20,550.00 | 20,550.00 | 20,550.00 | 42,795 |
| 2026-03-16 | 22,150.00 | 22,700.00 | 21,250.00 | 21,400.00 | 21,400.00 | 83,224 |
| 2026-03-13 | 19,410.00 | 21,900.00 | 19,080.00 | 21,400.00 | 21,400.00 | 144,577 |
| 2026-03-12 | 19,500.00 | 19,980.00 | 19,010.00 | 19,470.00 | 19,470.00 | 87,737 |
| 2026-03-11 | 19,950.00 | 20,300.00 | 19,510.00 | 19,550.00 | 19,550.00 | 112,205 |
| 2026-03-10 | 21,100.00 | 21,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | 78,005 |
| 2026-03-09 | 20,000.00 | 20,650.00 | 19,510.00 | 20,350.00 | 20,350.00 | 77,978 |
| 2026-03-06 | 21,100.00 | 21,900.00 | 20,350.00 | 20,900.00 | 20,900.00 | 155,789 |
| 2026-03-05 | 20,200.00 | 22,500.00 | 19,410.00 | 21,600.00 | 21,600.00 | 147,011 |
| 2026-03-04 | 21,800.00 | 21,800.00 | 18,820.00 | 19,010.00 | 19,010.00 | 183,148 |
| 2026-03-03 | 22,500.00 | 23,300.00 | 21,450.00 | 21,450.00 | 21,450.00 | 140,731 |
| 2026-02-27 | 21,950.00 | 22,800.00 | 21,800.00 | 22,600.00 | 22,600.00 | 73,503 |
| 2026-02-26 | 22,700.00 | 22,750.00 | 21,950.00 | 22,150.00 | 22,150.00 | 75,650 |
| 2026-02-25 | 22,750.00 | 22,750.00 | 22,200.00 | 22,250.00 | 22,250.00 | 33,317 |
| 2026-02-24 | 22,100.00 | 22,900.00 | 21,900.00 | 22,750.00 | 22,750.00 | 50,955 |
| 2026-02-23 | 23,000.00 | 23,400.00 | 22,000.00 | 22,050.00 | 22,050.00 | 59,417 |
| 2026-02-20 | 22,800.00 | 23,450.00 | 22,600.00 | 22,950.00 | 22,950.00 | 38,752 |
| 2026-02-19 | 22,500.00 | 23,350.00 | 21,750.00 | 23,150.00 | 23,150.00 | 100,506 |
| 2026-02-13 | 21,700.00 | 22,300.00 | 21,400.00 | 21,550.00 | 21,550.00 | 36,028 |
| 2026-02-12 | 21,800.00 | 22,400.00 | 21,400.00 | 21,900.00 | 21,900.00 | 69,596 |
| 2026-02-11 | 22,550.00 | 22,550.00 | 22,000.00 | 22,000.00 | 22,000.00 | 31,952 |
| 2026-02-10 | 23,050.00 | 23,450.00 | 22,200.00 | 22,200.00 | 22,200.00 | 59,591 |
| 2026-02-09 | 22,600.00 | 23,450.00 | 22,400.00 | 23,250.00 | 23,250.00 | 88,614 |
| 2026-02-06 | 21,000.00 | 22,300.00 | 20,550.00 | 21,650.00 | 21,650.00 | 77,216 |
| 2026-02-05 | 22,550.00 | 22,950.00 | 21,400.00 | 21,450.00 | 21,450.00 | 111,847 |
| 2026-02-04 | 24,250.00 | 24,250.00 | 22,650.00 | 23,050.00 | 23,050.00 | 92,774 |
| 2026-02-03 | 24,300.00 | 24,500.00 | 23,550.00 | 23,800.00 | 23,800.00 | 79,590 |
| 2026-02-02 | 23,650.00 | 24,500.00 | 23,050.00 | 23,500.00 | 23,500.00 | 109,092 |
| 2026-01-30 | 25,500.00 | 26,000.00 | 24,650.00 | 24,700.00 | 24,700.00 | 205,619 |
| 2026-01-29 | 25,200.00 | 25,300.00 | 23,700.00 | 25,100.00 | 25,100.00 | 246,047 |
| 2026-01-28 | 25,050.00 | 25,150.00 | 24,100.00 | 24,800.00 | 24,800.00 | 244,113 |
| 2026-01-27 | 24,300.00 | 25,150.00 | 24,000.00 | 24,300.00 | 24,300.00 | 239,984 |
| 2026-01-26 | 22,800.00 | 24,350.00 | 21,750.00 | 24,100.00 | 24,100.00 | 310,548 |
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.