Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 47,650.00 | 49,150.00 | 47,450.00 | 48,900.00 | 48,589.40 | 51,191 |
| 2024-07-26 | 48,550.00 | 49,400.00 | 47,150.00 | 47,650.00 | 47,347.34 | 149,024 |
| 2024-07-25 | 52,100.00 | 53,000.00 | 48,150.00 | 48,550.00 | 48,241.62 | 295,050 |
| 2024-07-24 | 49,950.00 | 53,200.00 | 49,500.00 | 52,900.00 | 52,563.99 | 243,030 |
| 2024-07-23 | 47,200.00 | 50,200.00 | 47,200.00 | 50,000.00 | 49,682.41 | 135,130 |
| 2024-07-22 | 47,050.00 | 47,550.00 | 45,400.00 | 47,150.00 | 46,850.51 | 91,591 |
| 2024-07-19 | 46,900.00 | 47,050.00 | 45,800.00 | 47,050.00 | 46,751.15 | 63,738 |
| 2024-07-18 | 47,850.00 | 48,000.00 | 46,200.00 | 46,700.00 | 46,403.37 | 127,933 |
| 2024-07-16 | 50,900.00 | 51,900.00 | 49,400.00 | 49,800.00 | 49,483.68 | 95,302 |
| 2024-07-15 | 50,800.00 | 51,300.00 | 50,100.00 | 51,000.00 | 50,676.06 | 94,951 |
| 2024-07-12 | 51,700.00 | 52,200.00 | 50,100.00 | 50,900.00 | 50,576.69 | 84,294 |
| 2024-07-11 | 51,300.00 | 52,900.00 | 51,000.00 | 52,400.00 | 52,067.16 | 273,844 |
| 2024-07-10 | 48,000.00 | 49,850.00 | 47,650.00 | 49,750.00 | 49,434.00 | 116,437 |
| 2024-07-09 | 48,200.00 | 48,900.00 | 47,500.00 | 47,850.00 | 47,546.07 | 66,293 |
| 2024-07-08 | 47,500.00 | 48,350.00 | 46,500.00 | 47,850.00 | 47,546.07 | 131,089 |
| 2024-07-05 | 51,200.00 | 51,500.00 | 47,400.00 | 47,500.00 | 47,198.29 | 197,766 |
| 2024-07-04 | 50,000.00 | 51,200.00 | 49,800.00 | 50,800.00 | 50,477.33 | 60,773 |
| 2024-07-03 | 51,600.00 | 51,600.00 | 48,550.00 | 50,000.00 | 49,682.41 | 121,897 |
| 2024-07-02 | 54,300.00 | 54,300.00 | 50,600.00 | 50,700.00 | 50,377.96 | 237,993 |
| 2024-07-01 | 55,400.00 | 58,500.00 | 54,300.00 | 54,800.00 | 54,451.92 | 478,349 |
| 2024-06-28 | 54,400.00 | 55,200.00 | 52,800.00 | 55,100.00 | 54,750.01 | 128,759 |
| 2024-06-27 | 52,800.00 | 54,900.00 | 52,100.00 | 54,400.00 | 54,054.46 | 98,036 |
| 2024-06-26 | 53,200.00 | 53,800.00 | 52,000.00 | 52,700.00 | 52,365.26 | 98,569 |
| 2024-06-25 | 56,300.00 | 57,700.00 | 52,600.00 | 54,000.00 | 53,657.00 | 233,411 |
| 2024-06-24 | 53,300.00 | 55,600.00 | 53,200.00 | 55,100.00 | 54,750.01 | 204,020 |
| 2024-06-21 | 52,400.00 | 53,900.00 | 51,700.00 | 52,900.00 | 52,563.99 | 58,663 |
| 2024-06-20 | 53,700.00 | 54,400.00 | 51,100.00 | 52,500.00 | 52,166.53 | 103,036 |
| 2024-06-19 | 53,400.00 | 54,900.00 | 52,600.00 | 53,400.00 | 53,060.81 | 79,255 |
| 2024-06-18 | 54,600.00 | 56,300.00 | 52,500.00 | 53,400.00 | 53,060.81 | 142,432 |
| 2024-06-17 | 52,100.00 | 54,900.00 | 51,400.00 | 54,600.00 | 54,253.19 | 153,840 |
| 2024-06-14 | 53,000.00 | 54,300.00 | 51,500.00 | 52,100.00 | 51,769.07 | 98,928 |
| 2024-06-13 | 54,300.00 | 55,300.00 | 52,000.00 | 53,200.00 | 52,862.08 | 177,228 |
| 2024-06-12 | 51,900.00 | 54,800.00 | 50,900.00 | 53,900.00 | 53,557.64 | 160,066 |
| 2024-06-11 | 52,500.00 | 52,500.00 | 51,000.00 | 52,000.00 | 51,669.71 | 69,587 |
| 2024-06-10 | 48,750.00 | 52,200.00 | 48,050.00 | 52,200.00 | 51,868.44 | 166,359 |
| 2024-06-07 | 49,600.00 | 49,950.00 | 49,000.00 | 49,150.00 | 48,837.81 | 60,942 |
| 2024-06-05 | 49,950.00 | 50,000.00 | 48,350.00 | 49,150.00 | 48,837.81 | 84,707 |
| 2024-06-04 | 50,500.00 | 50,700.00 | 49,250.00 | 49,950.00 | 49,632.73 | 87,565 |
| 2024-06-03 | 47,250.00 | 51,100.00 | 47,250.00 | 50,600.00 | 50,278.60 | 203,679 |
| 2024-05-31 | 51,500.00 | 51,500.00 | 47,450.00 | 47,700.00 | 47,397.02 | 273,668 |
| 2024-05-30 | 49,550.00 | 49,950.00 | 48,000.00 | 48,900.00 | 48,589.40 | 205,322 |
| 2024-05-29 | 53,200.00 | 53,200.00 | 49,100.00 | 49,650.00 | 49,334.63 | 195,028 |
| 2024-05-28 | 51,800.00 | 53,900.00 | 50,100.00 | 53,100.00 | 52,762.72 | 198,420 |
| 2024-05-27 | 53,900.00 | 53,900.00 | 50,000.00 | 51,600.00 | 51,272.25 | 194,422 |
| 2024-05-24 | 52,900.00 | 53,900.00 | 51,500.00 | 53,200.00 | 52,862.08 | 128,583 |
| 2024-05-23 | 53,200.00 | 54,500.00 | 52,100.00 | 53,900.00 | 53,557.64 | 146,566 |
| 2024-05-22 | 56,200.00 | 56,300.00 | 53,300.00 | 54,000.00 | 53,657.00 | 224,010 |
| 2024-05-21 | 53,000.00 | 57,000.00 | 52,500.00 | 56,000.00 | 55,644.30 | 536,435 |
| 2024-05-20 | 51,900.00 | 54,300.00 | 50,600.00 | 53,000.00 | 52,663.35 | 172,995 |
| 2024-05-17 | 53,900.00 | 54,400.00 | 51,700.00 | 52,500.00 | 52,166.53 | 182,316 |
| 2024-05-16 | 52,900.00 | 54,700.00 | 51,400.00 | 53,900.00 | 53,557.64 | 227,146 |
| 2024-05-14 | 50,300.00 | 53,900.00 | 49,950.00 | 52,800.00 | 52,464.62 | 252,884 |
| 2024-05-13 | 51,000.00 | 51,000.00 | 48,900.00 | 50,300.00 | 49,980.50 | 102,816 |
| 2024-05-10 | 50,900.00 | 52,200.00 | 49,850.00 | 50,200.00 | 49,881.14 | 156,154 |
| 2024-05-09 | 49,550.00 | 51,800.00 | 48,900.00 | 50,400.00 | 50,079.87 | 202,529 |
| 2024-05-08 | 51,800.00 | 52,400.00 | 48,650.00 | 49,650.00 | 49,334.63 | 320,594 |
| 2024-05-07 | 52,300.00 | 53,300.00 | 50,800.00 | 52,500.00 | 52,166.53 | 257,467 |
| 2024-05-03 | 53,300.00 | 54,400.00 | 51,100.00 | 51,800.00 | 51,470.98 | 199,848 |
| 2024-05-02 | 51,700.00 | 55,000.00 | 50,200.00 | 52,700.00 | 52,365.26 | 506,212 |
| 2024-04-30 | 49,400.00 | 58,000.00 | 48,250.00 | 51,600.00 | 51,272.25 | 1,142,892 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 190.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 140.0000 KRW |
| 2020-12-29 | 340.0000 KRW |
| 2019-12-27 | 210.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.