Satrec Initiative Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	37,300.00	37,400.00	36,150.00	36,850.00	36,428.48	22,799
2023-05-08	36,000.00	37,750.00	36,000.00	37,300.00	36,873.33	39,971
2023-05-04	36,350.00	36,500.00	35,700.00	36,100.00	35,687.06	24,181
2023-05-03	36,300.00	37,100.00	36,300.00	36,500.00	36,082.49	21,367
2023-05-02	36,500.00	37,450.00	36,500.00	36,850.00	36,428.48	33,127
2023-04-28	37,250.00	37,250.00	36,250.00	36,450.00	36,033.06	44,700
2023-04-27	36,450.00	37,350.00	36,150.00	37,250.00	36,823.91	27,361
2023-04-26	38,450.00	38,500.00	36,750.00	37,050.00	36,626.19	59,108
2023-04-25	37,600.00	39,150.00	37,050.00	38,050.00	37,614.76	78,431
2023-04-24	38,700.00	38,750.00	37,500.00	37,550.00	37,120.47	60,668
2023-04-21	39,900.00	39,900.00	38,200.00	38,950.00	38,504.46	90,249
2023-04-20	41,950.00	43,100.00	39,750.00	40,200.00	39,740.16	204,286
2023-04-19	40,550.00	42,350.00	40,300.00	41,450.00	40,975.86	108,154
2023-04-18	41,550.00	41,550.00	40,250.00	40,450.00	39,987.30	61,891
2023-04-17	40,200.00	42,000.00	40,150.00	41,550.00	41,074.72	134,985
2023-04-14	39,200.00	39,850.00	39,000.00	39,750.00	39,295.31	39,789
2023-04-13	39,700.00	39,950.00	38,700.00	39,200.00	38,751.60	58,680
2023-04-12	41,150.00	41,750.00	39,750.00	39,950.00	39,493.02	85,465
2023-04-11	40,000.00	40,900.00	39,200.00	40,850.00	40,382.73	82,359
2023-04-10	39,600.00	40,250.00	38,600.00	40,000.00	39,542.45	81,022
2023-04-07	40,000.00	40,400.00	38,750.00	39,650.00	39,196.45	79,674
2023-04-06	40,750.00	40,750.00	39,550.00	40,000.00	39,542.45	60,012
2023-04-05	41,000.00	41,500.00	40,200.00	40,850.00	40,382.73	71,007
2023-04-04	41,550.00	42,850.00	40,500.00	41,050.00	40,580.44	198,917
2023-04-03	40,200.00	41,100.00	39,100.00	40,600.00	40,135.59	90,144
2023-03-31	41,500.00	41,550.00	39,800.00	40,200.00	39,740.16	138,270
2023-03-30	39,550.00	41,100.00	38,750.00	40,700.00	40,234.44	163,313
2023-03-29	39,400.00	39,500.00	38,500.00	39,400.00	38,949.31	119,604
2023-03-28	36,550.00	38,950.00	36,500.00	38,800.00	38,356.18	183,156
2023-03-27	37,050.00	37,050.00	36,000.00	36,550.00	36,131.91	44,419
2023-03-24	36,150.00	37,450.00	35,800.00	37,150.00	36,725.05	64,531
2023-03-23	36,200.00	36,700.00	35,700.00	36,050.00	35,637.63	58,020
2023-03-22	38,450.00	38,450.00	36,100.00	36,450.00	36,033.06	81,930
2023-03-21	37,500.00	38,150.00	37,150.00	37,850.00	37,417.04	75,722
2023-03-20	37,000.00	39,150.00	36,700.00	37,000.00	36,576.77	160,444
2023-03-17	36,600.00	38,100.00	36,550.00	37,750.00	37,318.19	146,451
2023-03-16	34,600.00	36,400.00	34,600.00	36,100.00	35,687.06	45,382
2023-03-15	34,050.00	35,750.00	34,050.00	35,450.00	35,044.50	71,038
2023-03-14	35,900.00	35,900.00	33,700.00	33,950.00	33,561.65	63,946
2023-03-13	35,200.00	35,850.00	34,600.00	35,700.00	35,291.64	87,068
2023-03-10	36,500.00	37,250.00	35,750.00	35,800.00	35,390.49	57,282
2023-03-09	36,900.00	36,950.00	36,250.00	36,600.00	36,181.34	52,538
2023-03-08	37,250.00	37,400.00	36,350.00	36,900.00	36,477.91	57,841
2023-03-07	37,600.00	38,400.00	37,300.00	37,500.00	37,071.05	89,554
2023-03-06	37,700.00	38,450.00	37,250.00	38,050.00	37,614.76	79,940
2023-03-03	38,500.00	38,900.00	37,300.00	37,800.00	37,367.62	142,586
2023-03-02	40,600.00	40,600.00	37,700.00	38,450.00	38,010.18	232,705
2023-02-28	41,600.00	41,700.00	40,050.00	40,300.00	39,839.02	126,135
2023-02-27	41,300.00	42,850.00	40,250.00	41,600.00	41,124.15	196,361
2023-02-24	43,000.00	43,300.00	41,050.00	41,400.00	40,926.44	145,392
2023-02-23	41,400.00	43,650.00	41,000.00	42,900.00	42,409.28	170,104
2023-02-22	42,450.00	43,300.00	41,100.00	41,400.00	40,926.44	123,603
2023-02-21	41,050.00	43,750.00	40,650.00	43,350.00	42,854.13	318,465
2023-02-20	41,550.00	42,950.00	41,050.00	41,100.00	40,629.87	105,610
2023-02-17	41,100.00	42,000.00	39,850.00	41,350.00	40,877.01	130,587
2023-02-16	43,050.00	43,750.00	40,650.00	41,150.00	40,679.30	231,826
2023-02-15	44,000.00	44,400.00	42,800.00	42,800.00	42,310.42	64,847
2023-02-14	43,900.00	44,450.00	43,900.00	44,400.00	43,892.12	49,165
2023-02-13	43,850.00	44,050.00	42,700.00	43,550.00	43,051.84	66,897
2023-02-10	43,100.00	48,800.00	42,300.00	44,050.00	43,546.12	1,339,904

← NewerPage 15 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.