Satrec Initiative Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	42,700.00	44,300.00	42,650.00	43,000.00	42,508.13	262,962
2023-02-08	41,500.00	42,850.00	41,350.00	42,600.00	42,112.71	167,653
2023-02-07	39,800.00	41,800.00	39,550.00	41,750.00	41,272.43	209,007
2023-02-06	41,900.00	43,500.00	38,850.00	39,900.00	39,443.59	336,818
2023-02-03	42,200.00	43,000.00	40,350.00	41,900.00	41,420.72	252,694
2023-02-02	41,700.00	44,100.00	41,500.00	41,950.00	41,470.14	784,604
2023-02-01	35,600.00	44,000.00	35,200.00	41,900.00	41,420.72	1,701,555
2023-01-31	34,650.00	35,100.00	34,300.00	34,700.00	34,303.08	60,068
2023-01-30	34,100.00	35,650.00	34,000.00	34,750.00	34,352.50	150,115
2023-01-27	34,200.00	34,850.00	33,400.00	33,800.00	33,413.37	94,790
2023-01-26	31,800.00	34,250.00	31,700.00	34,100.00	33,709.94	188,615
2023-01-25	31,450.00	31,950.00	31,300.00	31,550.00	31,189.11	117,744
2023-01-20	31,000.00	31,150.00	30,350.00	31,100.00	30,744.25	20,441
2023-01-19	31,100.00	31,350.00	30,500.00	31,000.00	30,645.40	25,130
2023-01-18	30,800.00	31,550.00	30,400.00	31,100.00	30,744.25	29,564
2023-01-17	30,800.00	31,300.00	30,500.00	30,650.00	30,299.40	41,442
2023-01-16	32,150.00	32,150.00	30,550.00	30,650.00	30,299.40	51,683
2023-01-13	30,800.00	31,550.00	30,600.00	31,200.00	30,843.11	53,222
2023-01-12	30,800.00	31,150.00	30,300.00	30,650.00	30,299.40	36,702
2023-01-11	29,350.00	31,050.00	29,350.00	30,800.00	30,447.69	65,464
2023-01-10	29,200.00	29,950.00	29,000.00	29,450.00	29,113.13	19,810
2023-01-09	28,850.00	29,300.00	28,600.00	29,200.00	28,865.99	23,268
2023-01-06	28,750.00	29,050.00	28,250.00	28,850.00	28,519.99	18,378
2023-01-05	29,450.00	29,550.00	28,550.00	28,900.00	28,569.42	15,191
2023-01-04	29,100.00	29,550.00	28,950.00	29,400.00	29,063.70	24,795
2023-01-03	29,650.00	29,800.00	28,100.00	29,400.00	29,063.70	33,528
2023-01-02	30,200.00	32,100.00	29,350.00	29,400.00	29,063.70	94,499
2022-12-29	30,350.00	30,650.00	29,800.00	30,000.00	29,656.84	31,909
2022-12-28	29,500.00	30,750.00	29,350.00	30,650.00	30,299.40	63,856
2022-12-27	29,300.00	29,850.00	29,150.00	29,300.00	28,885.76	29,844
2022-12-26	29,650.00	30,350.00	29,100.00	29,100.00	28,688.59	29,385
2022-12-23	30,100.00	30,700.00	29,250.00	29,650.00	29,230.81	33,460
2022-12-22	30,900.00	30,900.00	30,100.00	30,550.00	30,118.09	53,347
2022-12-21	30,550.00	31,100.00	29,500.00	31,000.00	30,561.73	93,733
2022-12-20	29,150.00	31,150.00	28,850.00	30,000.00	29,575.86	159,959
2022-12-19	28,700.00	29,450.00	28,600.00	28,950.00	28,540.71	48,268
2022-12-16	27,600.00	27,950.00	27,600.00	27,900.00	27,505.55	15,141
2022-12-15	28,100.00	28,600.00	27,950.00	28,250.00	27,850.60	15,626
2022-12-14	27,750.00	28,350.00	27,750.00	28,150.00	27,752.02	11,748
2022-12-13	28,000.00	28,350.00	27,700.00	27,700.00	27,308.38	13,018
2022-12-12	28,450.00	28,450.00	27,850.00	27,900.00	27,505.55	9,663
2022-12-09	28,000.00	28,650.00	28,000.00	28,500.00	28,097.07	14,813
2022-12-08	28,100.00	28,500.00	28,050.00	28,150.00	27,752.02	12,082
2022-12-07	28,300.00	28,500.00	28,050.00	28,500.00	28,097.07	18,492
2022-12-06	29,000.00	29,050.00	28,400.00	28,800.00	28,392.83	16,789
2022-12-05	29,100.00	29,350.00	28,800.00	29,000.00	28,590.00	15,899
2022-12-02	29,650.00	30,350.00	28,800.00	29,000.00	28,590.00	57,534
2022-12-01	30,200.00	30,600.00	29,400.00	29,650.00	29,230.81	67,941
2022-11-30	30,800.00	31,100.00	29,350.00	29,850.00	29,427.98	101,539
2022-11-29	29,750.00	31,400.00	29,500.00	30,550.00	30,118.09	279,372
2022-11-28	29,850.00	31,500.00	28,850.00	29,100.00	28,688.59	449,736
2022-11-25	27,950.00	28,200.00	26,900.00	27,750.00	27,357.67	15,230
2022-11-24	27,950.00	28,450.00	27,300.00	28,050.00	27,653.43	31,380
2022-11-23	26,200.00	28,000.00	26,150.00	27,800.00	27,406.97	36,049
2022-11-22	26,950.00	26,950.00	26,250.00	26,350.00	25,977.47	10,688
2022-11-21	27,450.00	27,600.00	26,400.00	26,700.00	26,322.52	26,581
2022-11-18	27,400.00	27,750.00	27,150.00	27,450.00	27,061.91	17,738
2022-11-17	27,950.00	27,950.00	27,050.00	27,400.00	27,012.62	18,136
2022-11-16	27,900.00	27,950.00	27,050.00	27,700.00	27,308.38	25,998
2022-11-15	26,700.00	27,750.00	26,500.00	27,700.00	27,308.38	32,662

← NewerPage 16 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.