Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 49,400.00 | 58,000.00 | 48,250.00 | 51,600.00 | 51,272.25 | 1,142,892 |
| 2024-04-29 | 50,600.00 | 51,100.00 | 49,500.00 | 50,900.00 | 50,576.69 | 226,714 |
| 2024-04-26 | 46,600.00 | 50,400.00 | 46,050.00 | 50,400.00 | 50,079.87 | 467,677 |
| 2024-04-25 | 48,950.00 | 49,600.00 | 46,700.00 | 46,700.00 | 46,403.37 | 482,616 |
| 2024-04-24 | 42,150.00 | 50,600.00 | 41,850.00 | 49,300.00 | 48,986.86 | 2,078,306 |
| 2024-04-23 | 40,550.00 | 41,650.00 | 40,200.00 | 41,450.00 | 41,186.72 | 154,247 |
| 2024-04-22 | 40,200.00 | 40,200.00 | 38,800.00 | 39,850.00 | 39,596.88 | 50,534 |
| 2024-04-19 | 39,900.00 | 40,350.00 | 38,350.00 | 39,900.00 | 39,646.56 | 81,617 |
| 2024-04-18 | 38,750.00 | 39,950.00 | 38,300.00 | 39,900.00 | 39,646.56 | 61,215 |
| 2024-04-17 | 38,650.00 | 38,900.00 | 37,900.00 | 38,400.00 | 38,156.09 | 44,106 |
| 2024-04-16 | 39,900.00 | 40,050.00 | 37,700.00 | 38,450.00 | 38,205.77 | 138,635 |
| 2024-04-15 | 41,450.00 | 41,900.00 | 39,950.00 | 40,300.00 | 40,044.02 | 95,613 |
| 2024-04-12 | 41,750.00 | 43,200.00 | 41,050.00 | 41,950.00 | 41,683.54 | 94,042 |
| 2024-04-11 | 41,750.00 | 42,150.00 | 40,400.00 | 41,750.00 | 41,484.81 | 82,961 |
| 2024-04-09 | 43,000.00 | 43,750.00 | 41,750.00 | 42,350.00 | 42,081.00 | 104,133 |
| 2024-04-08 | 42,800.00 | 43,900.00 | 42,050.00 | 42,800.00 | 42,528.14 | 108,899 |
| 2024-04-05 | 43,250.00 | 44,200.00 | 42,700.00 | 43,000.00 | 42,726.87 | 128,323 |
| 2024-04-04 | 42,350.00 | 44,300.00 | 41,850.00 | 44,300.00 | 44,018.61 | 158,421 |
| 2024-04-03 | 43,150.00 | 43,150.00 | 41,400.00 | 42,400.00 | 42,130.68 | 148,037 |
| 2024-04-02 | 44,750.00 | 45,650.00 | 42,500.00 | 43,400.00 | 43,124.33 | 283,236 |
| 2024-04-01 | 43,050.00 | 44,800.00 | 42,850.00 | 44,250.00 | 43,968.93 | 268,272 |
| 2024-03-29 | 43,200.00 | 44,350.00 | 42,450.00 | 43,500.00 | 43,223.70 | 424,061 |
| 2024-03-28 | 38,000.00 | 44,900.00 | 37,500.00 | 43,000.00 | 42,726.87 | 2,121,695 |
| 2024-03-27 | 37,250.00 | 37,250.00 | 35,850.00 | 36,600.00 | 36,367.52 | 56,096 |
| 2024-03-26 | 36,100.00 | 37,000.00 | 35,200.00 | 37,000.00 | 36,764.98 | 82,805 |
| 2024-03-25 | 34,300.00 | 36,200.00 | 34,200.00 | 35,550.00 | 35,324.19 | 156,195 |
| 2024-03-22 | 32,650.00 | 34,400.00 | 32,650.00 | 34,050.00 | 33,833.72 | 81,178 |
| 2024-03-21 | 32,950.00 | 33,100.00 | 32,500.00 | 32,800.00 | 32,591.66 | 28,310 |
| 2024-03-20 | 34,100.00 | 34,100.00 | 32,750.00 | 32,850.00 | 32,641.34 | 56,992 |
| 2024-03-19 | 34,000.00 | 34,150.00 | 33,300.00 | 33,900.00 | 33,684.67 | 24,462 |
| 2024-03-18 | 33,900.00 | 34,350.00 | 33,600.00 | 34,100.00 | 33,883.40 | 23,474 |
| 2024-03-15 | 34,500.00 | 34,500.00 | 33,650.00 | 33,900.00 | 33,684.67 | 20,630 |
| 2024-03-14 | 34,800.00 | 35,350.00 | 34,250.00 | 34,550.00 | 34,330.54 | 61,022 |
| 2024-03-13 | 34,500.00 | 35,500.00 | 34,050.00 | 34,500.00 | 34,280.86 | 99,635 |
| 2024-03-12 | 34,400.00 | 34,600.00 | 33,300.00 | 34,500.00 | 34,280.86 | 53,426 |
| 2024-03-11 | 33,800.00 | 34,400.00 | 33,700.00 | 34,350.00 | 34,131.82 | 41,905 |
| 2024-03-08 | 34,200.00 | 34,650.00 | 33,100.00 | 33,800.00 | 33,585.31 | 46,740 |
| 2024-03-07 | 33,950.00 | 34,650.00 | 33,250.00 | 34,200.00 | 33,982.77 | 89,881 |
| 2024-03-06 | 31,300.00 | 33,950.00 | 31,300.00 | 33,750.00 | 33,535.63 | 61,708 |
| 2024-03-05 | 31,850.00 | 32,250.00 | 31,300.00 | 31,550.00 | 31,349.60 | 19,405 |
| 2024-03-04 | 32,600.00 | 32,800.00 | 31,450.00 | 31,850.00 | 31,647.69 | 43,940 |
| 2024-02-29 | 33,150.00 | 33,150.00 | 32,500.00 | 32,600.00 | 32,392.93 | 19,080 |
| 2024-02-28 | 33,750.00 | 33,800.00 | 32,800.00 | 33,150.00 | 32,939.44 | 26,562 |
| 2024-02-27 | 33,650.00 | 34,700.00 | 32,850.00 | 33,400.00 | 33,187.85 | 60,540 |
| 2024-02-26 | 33,800.00 | 34,200.00 | 33,050.00 | 33,650.00 | 33,436.26 | 31,957 |
| 2024-02-23 | 35,000.00 | 35,250.00 | 33,700.00 | 34,000.00 | 33,784.04 | 48,375 |
| 2024-02-22 | 33,400.00 | 34,350.00 | 33,000.00 | 34,000.00 | 33,784.04 | 42,740 |
| 2024-02-21 | 33,450.00 | 34,300.00 | 33,150.00 | 33,400.00 | 33,187.85 | 29,634 |
| 2024-02-20 | 32,500.00 | 34,450.00 | 32,500.00 | 33,550.00 | 33,336.90 | 72,120 |
| 2024-02-19 | 32,400.00 | 33,150.00 | 32,150.00 | 32,700.00 | 32,492.30 | 17,389 |
| 2024-02-16 | 33,500.00 | 33,500.00 | 32,200.00 | 32,400.00 | 32,194.20 | 26,732 |
| 2024-02-15 | 33,950.00 | 33,950.00 | 32,900.00 | 33,050.00 | 32,840.07 | 35,373 |
| 2024-02-14 | 31,700.00 | 34,050.00 | 31,400.00 | 33,400.00 | 33,187.85 | 77,517 |
| 2024-02-13 | 31,300.00 | 32,450.00 | 31,150.00 | 32,200.00 | 31,995.47 | 48,370 |
| 2024-02-08 | 31,350.00 | 31,350.00 | 30,500.00 | 31,200.00 | 31,001.82 | 34,589 |
| 2024-02-07 | 30,950.00 | 31,550.00 | 30,800.00 | 31,100.00 | 30,902.46 | 15,788 |
| 2024-02-06 | 31,500.00 | 31,500.00 | 30,000.00 | 30,950.00 | 30,753.41 | 22,131 |
| 2024-02-05 | 31,200.00 | 31,450.00 | 30,500.00 | 31,150.00 | 30,952.14 | 27,648 |
| 2024-02-02 | 31,450.00 | 32,250.00 | 30,850.00 | 31,450.00 | 31,250.24 | 69,878 |
| 2024-02-01 | 31,950.00 | 32,150.00 | 30,600.00 | 31,200.00 | 31,001.82 | 64,333 |
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.