Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 32,600.00 | 33,050.00 | 31,850.00 | 32,250.00 | 32,045.15 | 23,320 |
| 2024-01-30 | 33,350.00 | 33,500.00 | 32,000.00 | 32,600.00 | 32,392.93 | 39,759 |
| 2024-01-29 | 33,750.00 | 34,200.00 | 32,600.00 | 33,150.00 | 32,939.44 | 56,024 |
| 2024-01-26 | 33,700.00 | 34,350.00 | 33,450.00 | 33,750.00 | 33,535.63 | 25,365 |
| 2024-01-25 | 34,600.00 | 34,800.00 | 33,450.00 | 33,900.00 | 33,684.67 | 72,247 |
| 2024-01-24 | 36,600.00 | 36,850.00 | 34,250.00 | 34,600.00 | 34,380.23 | 80,054 |
| 2024-01-23 | 38,100.00 | 38,250.00 | 36,700.00 | 36,750.00 | 36,516.57 | 46,791 |
| 2024-01-22 | 36,500.00 | 37,900.00 | 35,950.00 | 37,900.00 | 37,659.27 | 88,349 |
| 2024-01-19 | 35,750.00 | 36,800.00 | 35,700.00 | 36,450.00 | 36,218.48 | 34,030 |
| 2024-01-18 | 35,850.00 | 36,450.00 | 35,200.00 | 36,000.00 | 35,771.33 | 44,338 |
| 2024-01-17 | 37,550.00 | 37,550.00 | 35,650.00 | 35,850.00 | 35,622.29 | 70,031 |
| 2024-01-16 | 36,550.00 | 37,900.00 | 36,150.00 | 37,550.00 | 37,311.49 | 111,827 |
| 2024-01-15 | 36,400.00 | 37,050.00 | 35,250.00 | 36,600.00 | 36,367.52 | 59,178 |
| 2024-01-12 | 37,200.00 | 37,900.00 | 35,450.00 | 36,350.00 | 36,119.11 | 105,934 |
| 2024-01-11 | 35,500.00 | 38,000.00 | 34,900.00 | 37,400.00 | 37,162.44 | 192,292 |
| 2024-01-10 | 34,100.00 | 35,900.00 | 33,750.00 | 35,100.00 | 34,877.05 | 88,806 |
| 2024-01-09 | 34,850.00 | 34,850.00 | 33,750.00 | 34,000.00 | 33,784.04 | 69,345 |
| 2024-01-08 | 35,900.00 | 35,900.00 | 34,000.00 | 34,450.00 | 34,231.18 | 88,957 |
| 2024-01-05 | 35,350.00 | 36,450.00 | 34,300.00 | 35,000.00 | 34,777.69 | 115,213 |
| 2024-01-04 | 36,100.00 | 37,150.00 | 34,650.00 | 35,400.00 | 35,175.15 | 197,133 |
| 2024-01-03 | 32,900.00 | 36,350.00 | 32,850.00 | 36,100.00 | 35,870.70 | 329,373 |
| 2024-01-02 | 30,950.00 | 33,550.00 | 30,700.00 | 33,400.00 | 33,187.85 | 148,979 |
| 2023-12-28 | 30,950.00 | 31,000.00 | 30,200.00 | 30,950.00 | 30,753.41 | 33,036 |
| 2023-12-27 | 29,300.00 | 31,300.00 | 29,300.00 | 30,950.00 | 30,753.41 | 78,749 |
| 2023-12-26 | 29,800.00 | 30,200.00 | 29,100.00 | 29,300.00 | 28,964.84 | 56,426 |
| 2023-12-22 | 29,100.00 | 29,900.00 | 28,550.00 | 29,800.00 | 29,459.13 | 47,936 |
| 2023-12-21 | 28,000.00 | 28,900.00 | 28,000.00 | 28,650.00 | 28,322.28 | 32,269 |
| 2023-12-20 | 27,950.00 | 28,350.00 | 27,700.00 | 28,200.00 | 27,877.43 | 27,378 |
| 2023-12-19 | 28,500.00 | 28,500.00 | 27,500.00 | 28,050.00 | 27,729.14 | 42,925 |
| 2023-12-18 | 29,100.00 | 29,400.00 | 28,200.00 | 28,300.00 | 27,976.28 | 40,234 |
| 2023-12-15 | 29,050.00 | 29,500.00 | 28,850.00 | 29,150.00 | 28,816.56 | 22,373 |
| 2023-12-14 | 29,400.00 | 30,150.00 | 29,000.00 | 29,150.00 | 28,816.56 | 20,547 |
| 2023-12-13 | 29,100.00 | 29,900.00 | 28,650.00 | 29,300.00 | 28,964.84 | 29,047 |
| 2023-12-12 | 29,250.00 | 29,700.00 | 29,200.00 | 29,300.00 | 28,964.84 | 8,433 |
| 2023-12-11 | 29,100.00 | 29,650.00 | 28,950.00 | 29,450.00 | 29,113.13 | 12,904 |
| 2023-12-08 | 29,150.00 | 29,300.00 | 28,900.00 | 29,100.00 | 28,767.13 | 10,345 |
| 2023-12-07 | 29,700.00 | 29,700.00 | 29,050.00 | 29,100.00 | 28,767.13 | 16,133 |
| 2023-12-06 | 29,050.00 | 29,700.00 | 28,550.00 | 29,700.00 | 29,360.27 | 22,797 |
| 2023-12-05 | 29,650.00 | 29,950.00 | 29,000.00 | 29,100.00 | 28,767.13 | 26,817 |
| 2023-12-04 | 30,700.00 | 30,750.00 | 29,500.00 | 29,600.00 | 29,261.41 | 46,487 |
| 2023-12-01 | 29,850.00 | 31,550.00 | 29,350.00 | 29,900.00 | 29,557.98 | 139,538 |
| 2023-11-30 | 30,000.00 | 30,250.00 | 29,100.00 | 29,850.00 | 29,508.55 | 96,609 |
| 2023-11-29 | 28,650.00 | 29,450.00 | 28,450.00 | 29,050.00 | 28,717.70 | 21,099 |
| 2023-11-28 | 28,350.00 | 28,900.00 | 28,300.00 | 28,900.00 | 28,569.42 | 12,606 |
| 2023-11-27 | 28,800.00 | 28,950.00 | 28,450.00 | 28,500.00 | 28,174.00 | 23,005 |
| 2023-11-24 | 29,300.00 | 29,350.00 | 28,550.00 | 28,800.00 | 28,470.56 | 14,957 |
| 2023-11-23 | 28,950.00 | 30,100.00 | 28,600.00 | 29,100.00 | 28,767.13 | 56,582 |
| 2023-11-22 | 28,450.00 | 28,750.00 | 28,200.00 | 28,550.00 | 28,223.42 | 14,335 |
| 2023-11-21 | 28,200.00 | 29,000.00 | 28,200.00 | 28,450.00 | 28,124.57 | 22,298 |
| 2023-11-20 | 28,550.00 | 28,550.00 | 28,000.00 | 28,450.00 | 28,124.57 | 20,566 |
| 2023-11-17 | 28,800.00 | 28,850.00 | 28,250.00 | 28,450.00 | 28,124.57 | 13,373 |
| 2023-11-16 | 29,000.00 | 29,100.00 | 28,500.00 | 29,050.00 | 28,717.70 | 12,068 |
| 2023-11-15 | 29,000.00 | 29,500.00 | 28,550.00 | 29,100.00 | 28,767.13 | 22,855 |
| 2023-11-14 | 27,150.00 | 29,100.00 | 27,150.00 | 29,050.00 | 28,717.70 | 44,815 |
| 2023-11-13 | 27,200.00 | 28,350.00 | 27,050.00 | 27,150.00 | 26,839.44 | 19,881 |
| 2023-11-10 | 27,600.00 | 27,600.00 | 27,000.00 | 27,150.00 | 26,839.44 | 9,612 |
| 2023-11-09 | 27,800.00 | 28,050.00 | 27,450.00 | 27,700.00 | 27,383.15 | 12,244 |
| 2023-11-08 | 28,500.00 | 28,700.00 | 27,400.00 | 27,800.00 | 27,482.00 | 18,280 |
| 2023-11-07 | 28,350.00 | 28,950.00 | 28,000.00 | 28,350.00 | 28,025.71 | 16,137 |
| 2023-11-06 | 27,950.00 | 28,450.00 | 27,300.00 | 28,350.00 | 28,025.71 | 31,874 |
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.