Satrec Initiative Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	29,300.00	29,500.00	27,800.00	28,300.00	27,976.28	72,355
2023-08-02	29,100.00	29,500.00	28,700.00	28,800.00	28,470.56	21,146
2023-08-01	28,850.00	29,000.00	28,450.00	29,000.00	28,668.28	21,833
2023-07-31	28,350.00	28,900.00	27,850.00	28,550.00	28,223.42	24,463
2023-07-28	27,950.00	28,200.00	27,450.00	27,900.00	27,580.86	20,573
2023-07-27	26,600.00	28,450.00	26,600.00	28,000.00	27,679.71	48,815
2023-07-26	27,200.00	27,800.00	25,700.00	26,600.00	26,295.73	93,793
2023-07-25	27,450.00	28,000.00	27,400.00	27,400.00	27,086.58	49,751
2023-07-24	28,450.00	28,700.00	27,550.00	27,950.00	27,630.29	47,288
2023-07-21	29,050.00	29,400.00	28,700.00	28,750.00	28,421.14	25,015
2023-07-20	28,700.00	29,550.00	28,500.00	29,450.00	29,113.13	25,805
2023-07-19	28,900.00	29,200.00	28,750.00	28,950.00	28,618.85	24,560
2023-07-18	29,650.00	29,700.00	28,900.00	29,150.00	28,816.56	24,242
2023-07-17	29,650.00	29,650.00	28,950.00	29,650.00	29,310.84	14,272
2023-07-14	30,100.00	30,100.00	29,050.00	29,650.00	29,310.84	29,956
2023-07-13	29,650.00	30,000.00	29,600.00	29,700.00	29,360.27	17,815
2023-07-12	30,100.00	30,150.00	29,400.00	29,650.00	29,310.84	16,047
2023-07-11	29,100.00	30,100.00	29,100.00	30,100.00	29,755.69	16,736
2023-07-10	29,050.00	29,750.00	28,750.00	29,300.00	28,964.84	17,571
2023-07-07	29,450.00	29,800.00	28,950.00	29,150.00	28,816.56	21,137
2023-07-06	29,900.00	30,250.00	29,000.00	29,450.00	29,113.13	42,819
2023-07-05	30,300.00	30,500.00	29,850.00	30,300.00	29,953.41	23,656
2023-07-04	30,900.00	30,900.00	30,150.00	30,500.00	30,151.12	31,161
2023-07-03	31,000.00	31,450.00	29,750.00	30,950.00	30,595.97	29,099
2023-06-30	30,550.00	30,950.00	30,350.00	30,900.00	30,546.54	19,748
2023-06-29	31,100.00	31,400.00	30,450.00	30,900.00	30,546.54	29,268
2023-06-28	31,400.00	31,850.00	30,900.00	31,000.00	30,645.40	34,463
2023-06-27	31,900.00	31,900.00	31,150.00	31,550.00	31,189.11	31,045
2023-06-26	32,300.00	32,900.00	31,750.00	31,950.00	31,584.53	29,437
2023-06-23	33,350.00	33,400.00	32,650.00	32,900.00	32,523.67	26,584
2023-06-22	32,900.00	33,650.00	32,850.00	33,350.00	32,968.52	22,507
2023-06-21	34,000.00	34,500.00	33,200.00	33,400.00	33,017.95	29,126
2023-06-20	33,800.00	34,450.00	33,800.00	33,950.00	33,561.65	29,058
2023-06-19	33,100.00	34,600.00	33,100.00	34,000.00	33,611.08	80,827
2023-06-16	32,500.00	33,250.00	32,500.00	33,050.00	32,671.95	40,986
2023-06-15	32,700.00	32,850.00	32,000.00	32,500.00	32,128.24	20,812
2023-06-14	32,950.00	33,050.00	32,300.00	32,600.00	32,227.10	37,291
2023-06-13	33,200.00	33,400.00	32,950.00	32,950.00	32,573.09	20,454
2023-06-12	32,800.00	33,200.00	32,750.00	33,200.00	32,820.23	19,218
2023-06-09	33,050.00	33,300.00	32,550.00	33,100.00	32,721.38	23,350
2023-06-08	33,050.00	33,300.00	32,900.00	33,050.00	32,671.95	14,728
2023-06-07	33,100.00	33,650.00	33,050.00	33,350.00	32,968.52	24,461
2023-06-05	32,700.00	33,250.00	32,700.00	33,150.00	32,770.81	25,577
2023-06-02	33,000.00	33,250.00	32,850.00	33,150.00	32,770.81	26,642
2023-06-01	32,750.00	33,200.00	32,600.00	32,950.00	32,573.09	37,082
2023-05-31	34,000.00	34,100.00	32,650.00	33,100.00	32,721.38	84,459
2023-05-30	36,150.00	36,150.00	33,900.00	34,000.00	33,611.08	98,634
2023-05-26	37,400.00	38,000.00	35,300.00	35,650.00	35,242.21	114,429
2023-05-25	36,550.00	38,200.00	36,400.00	36,950.00	36,527.34	70,891
2023-05-24	37,500.00	37,950.00	36,500.00	36,900.00	36,477.91	99,110
2023-05-23	39,500.00	41,000.00	37,950.00	38,000.00	37,565.33	212,549
2023-05-22	38,400.00	39,050.00	38,200.00	38,850.00	38,405.60	81,856
2023-05-19	38,000.00	38,200.00	37,400.00	37,750.00	37,318.19	39,207
2023-05-18	36,750.00	39,000.00	36,500.00	37,650.00	37,219.33	127,048
2023-05-17	35,700.00	36,400.00	35,600.00	36,250.00	35,835.35	13,251
2023-05-16	35,900.00	36,500.00	35,450.00	35,700.00	35,291.64	21,646
2023-05-15	36,300.00	36,750.00	35,750.00	36,200.00	35,785.92	25,846
2023-05-12	37,300.00	37,300.00	36,350.00	36,400.00	35,983.63	18,737
2023-05-11	36,650.00	37,500.00	36,600.00	37,400.00	36,972.19	19,701
2023-05-10	36,900.00	37,450.00	36,400.00	36,700.00	36,280.20	17,120

← NewerPage 14 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.