Satrec Initiative Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26,800.00	27,550.00	26,750.00	27,300.00	26,987.72	25,582
2023-11-02	26,000.00	26,900.00	26,000.00	26,550.00	26,246.30	14,784
2023-11-01	25,400.00	26,150.00	25,400.00	25,900.00	25,603.74	18,962
2023-10-31	26,150.00	26,600.00	25,300.00	25,750.00	25,455.45	30,137
2023-10-30	26,050.00	26,750.00	26,050.00	26,300.00	25,999.16	13,668
2023-10-27	25,650.00	26,300.00	25,450.00	26,250.00	25,949.73	14,944
2023-10-26	26,100.00	26,550.00	25,500.00	25,800.00	25,504.88	37,532
2023-10-25	27,000.00	27,500.00	26,800.00	26,950.00	26,641.73	18,856
2023-10-24	26,900.00	27,200.00	26,300.00	27,000.00	26,691.15	26,614
2023-10-23	26,750.00	27,200.00	26,650.00	27,050.00	26,740.58	15,355
2023-10-20	28,000.00	28,150.00	26,650.00	27,000.00	26,691.15	45,938
2023-10-19	28,600.00	29,000.00	27,800.00	28,400.00	28,075.14	29,579
2023-10-18	29,500.00	29,700.00	28,700.00	28,850.00	28,519.99	11,167
2023-10-17	28,850.00	29,900.00	28,850.00	29,500.00	29,162.56	20,214
2023-10-16	28,900.00	29,200.00	28,650.00	28,950.00	28,618.85	17,574
2023-10-13	29,800.00	29,800.00	28,850.00	29,400.00	29,063.70	8,737
2023-10-12	29,800.00	30,000.00	29,250.00	29,400.00	29,063.70	11,284
2023-10-11	29,200.00	29,750.00	28,900.00	29,400.00	29,063.70	17,149
2023-10-10	30,500.00	30,500.00	28,500.00	28,700.00	28,371.71	32,878
2023-10-06	27,800.00	28,800.00	27,800.00	28,700.00	28,371.71	17,519
2023-10-05	29,200.00	29,350.00	28,300.00	28,400.00	28,075.14	17,460
2023-10-04	30,300.00	30,300.00	28,750.00	29,100.00	28,767.13	31,439
2023-09-27	29,300.00	30,500.00	28,850.00	30,500.00	30,151.12	18,532
2023-09-26	29,800.00	30,150.00	29,250.00	29,350.00	29,014.27	20,498
2023-09-25	30,200.00	30,550.00	29,350.00	30,000.00	29,656.84	30,528
2023-09-22	30,600.00	30,950.00	29,800.00	30,400.00	30,052.26	41,634
2023-09-21	31,700.00	32,300.00	30,900.00	31,200.00	30,843.11	29,491
2023-09-20	32,600.00	33,350.00	31,750.00	32,100.00	31,732.82	33,369
2023-09-19	34,200.00	34,200.00	32,750.00	32,800.00	32,424.81	59,769
2023-09-18	31,950.00	34,050.00	31,950.00	33,450.00	33,067.37	73,551
2023-09-15	32,800.00	33,550.00	31,900.00	32,350.00	31,979.96	47,502
2023-09-14	31,900.00	32,950.00	31,700.00	32,650.00	32,276.52	40,821
2023-09-13	32,800.00	32,800.00	31,400.00	31,650.00	31,287.96	38,089
2023-09-12	32,600.00	33,350.00	31,500.00	32,400.00	32,029.38	72,570
2023-09-11	31,050.00	32,700.00	30,700.00	32,550.00	32,177.67	78,773
2023-09-08	29,900.00	31,100.00	29,900.00	30,900.00	30,546.54	26,731
2023-09-07	31,150.00	31,250.00	30,150.00	30,150.00	29,805.12	21,536
2023-09-06	30,750.00	31,750.00	30,500.00	31,150.00	30,793.68	23,133
2023-09-05	31,500.00	31,500.00	30,500.00	31,100.00	30,744.25	20,355
2023-09-04	30,550.00	31,650.00	30,150.00	31,500.00	31,139.68	29,272
2023-09-01	31,000.00	31,300.00	29,750.00	30,550.00	30,200.55	33,810
2023-08-31	32,150.00	32,200.00	30,600.00	31,000.00	30,645.40	30,964
2023-08-30	30,750.00	32,100.00	30,650.00	32,000.00	31,633.96	57,179
2023-08-29	29,650.00	31,250.00	29,650.00	30,550.00	30,200.55	38,548
2023-08-28	28,500.00	30,650.00	28,500.00	30,100.00	29,755.69	63,366
2023-08-25	28,100.00	28,950.00	28,100.00	28,800.00	28,470.56	18,171
2023-08-24	28,250.00	28,900.00	27,900.00	28,750.00	28,421.14	18,091
2023-08-23	27,950.00	28,350.00	27,700.00	27,900.00	27,580.86	13,253
2023-08-22	28,350.00	28,500.00	27,900.00	27,950.00	27,630.29	15,314
2023-08-21	28,000.00	28,500.00	28,000.00	28,350.00	28,025.71	18,990
2023-08-18	27,600.00	28,200.00	27,600.00	28,000.00	27,679.71	8,991
2023-08-17	27,550.00	28,400.00	27,150.00	28,200.00	27,877.43	27,556
2023-08-16	28,750.00	29,100.00	27,900.00	28,200.00	27,877.43	27,639
2023-08-14	29,250.00	29,900.00	28,850.00	29,250.00	28,915.42	36,121
2023-08-11	28,350.00	29,300.00	28,100.00	29,250.00	28,915.42	36,276
2023-08-10	28,300.00	28,350.00	27,500.00	28,350.00	28,025.71	21,344
2023-08-09	27,650.00	28,300.00	27,350.00	27,950.00	27,630.29	20,097
2023-08-08	28,000.00	28,450.00	27,650.00	27,700.00	27,383.15	18,108
2023-08-07	27,950.00	28,400.00	27,800.00	28,300.00	27,976.28	17,963
2023-08-04	28,200.00	28,500.00	27,750.00	28,350.00	28,025.71	17,167

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.