Satrec Initiative Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	26,550.00	26,800.00	26,350.00	26,700.00	26,322.52	19,387
2022-11-11	26,650.00	26,800.00	26,300.00	26,500.00	26,125.35	32,821
2022-11-10	25,950.00	26,300.00	25,850.00	26,100.00	25,731.00	14,237
2022-11-09	25,600.00	26,350.00	25,600.00	26,200.00	25,829.59	27,214
2022-11-08	25,100.00	25,650.00	25,050.00	25,500.00	25,139.48	13,464
2022-11-07	25,050.00	25,550.00	25,000.00	25,250.00	24,893.02	12,437
2022-11-04	25,200.00	25,450.00	24,700.00	24,900.00	24,547.97	11,434
2022-11-03	24,900.00	25,350.00	24,700.00	25,200.00	24,843.73	20,897
2022-11-02	25,550.00	26,350.00	25,350.00	25,500.00	25,139.48	33,658
2022-11-01	25,250.00	25,650.00	24,750.00	25,500.00	25,139.48	21,323
2022-10-31	25,050.00	25,350.00	24,750.00	25,250.00	24,893.02	15,177
2022-10-28	25,050.00	25,500.00	24,850.00	25,000.00	24,646.55	15,630
2022-10-27	24,300.00	25,450.00	24,300.00	25,300.00	24,942.31	31,004
2022-10-26	24,600.00	24,900.00	24,300.00	24,300.00	23,956.45	9,455
2022-10-25	24,850.00	25,100.00	24,400.00	24,600.00	24,252.21	10,044
2022-10-24	24,400.00	24,850.00	24,400.00	24,750.00	24,400.09	13,656
2022-10-21	24,750.00	24,750.00	23,900.00	24,200.00	23,857.86	13,717
2022-10-20	25,350.00	25,700.00	24,400.00	24,800.00	24,449.38	21,488
2022-10-19	25,200.00	25,500.00	24,900.00	25,200.00	24,843.73	13,526
2022-10-18	24,600.00	25,500.00	24,300.00	25,200.00	24,843.73	27,291
2022-10-17	22,750.00	24,550.00	22,350.00	24,350.00	24,005.74	36,758
2022-10-14	22,900.00	23,450.00	22,450.00	23,300.00	22,970.59	18,348
2022-10-13	23,050.00	23,300.00	22,300.00	22,400.00	22,083.31	39,518
2022-10-12	23,050.00	23,650.00	22,800.00	23,500.00	23,167.76	39,327
2022-10-11	24,450.00	24,600.00	23,450.00	23,500.00	23,167.76	31,248
2022-10-07	24,700.00	27,000.00	24,400.00	24,950.00	24,597.26	40,536
2022-10-06	24,250.00	24,950.00	24,250.00	24,800.00	24,449.38	17,225
2022-10-05	25,350.00	25,350.00	24,200.00	24,250.00	23,907.16	21,360
2022-10-04	24,150.00	24,950.00	24,150.00	24,850.00	24,498.67	27,832
2022-09-30	23,050.00	23,950.00	23,050.00	23,950.00	23,611.40	36,932
2022-09-29	24,200.00	25,000.00	23,900.00	23,900.00	23,562.10	36,255
2022-09-28	25,200.00	25,600.00	23,950.00	24,100.00	23,759.28	42,261
2022-09-27	25,550.00	26,000.00	24,600.00	25,400.00	25,040.90	62,310
2022-09-26	27,700.00	27,800.00	25,800.00	25,850.00	25,484.54	70,126
2022-09-23	28,500.00	28,950.00	27,550.00	28,200.00	27,801.31	24,470
2022-09-22	29,100.00	29,100.00	27,750.00	28,900.00	28,491.41	23,101
2022-09-21	28,250.00	29,350.00	28,250.00	29,350.00	28,935.05	22,172
2022-09-20	28,050.00	28,850.00	28,050.00	28,650.00	28,244.95	20,578
2022-09-19	29,000.00	29,400.00	27,650.00	28,050.00	27,653.43	44,363
2022-09-16	30,000.00	30,300.00	29,200.00	29,300.00	28,885.76	41,483
2022-09-15	30,500.00	30,650.00	30,100.00	30,300.00	29,871.62	22,836
2022-09-14	29,650.00	30,500.00	29,650.00	30,350.00	29,920.91	41,997
2022-09-13	31,350.00	31,350.00	30,400.00	31,000.00	30,561.73	27,695
2022-09-08	30,800.00	31,150.00	30,500.00	30,850.00	30,413.85	25,814
2022-09-07	31,700.00	31,750.00	30,350.00	30,700.00	30,265.97	47,982
2022-09-06	31,500.00	32,500.00	31,500.00	31,950.00	31,498.29	19,313
2022-09-05	31,800.00	32,700.00	31,650.00	31,800.00	31,350.41	33,095
2022-09-02	33,150.00	33,300.00	32,550.00	32,700.00	32,237.69	28,753
2022-09-01	34,150.00	34,150.00	33,000.00	33,350.00	32,878.50	36,900
2022-08-31	33,900.00	34,400.00	33,150.00	34,300.00	33,815.07	20,745
2022-08-30	34,550.00	34,900.00	33,650.00	34,100.00	33,617.90	34,511
2022-08-29	34,050.00	34,900.00	33,900.00	34,550.00	34,061.54	34,348
2022-08-26	35,250.00	35,900.00	35,000.00	35,500.00	34,998.10	30,109
2022-08-25	35,900.00	35,900.00	35,100.00	35,250.00	34,751.64	27,982
2022-08-24	34,150.00	36,100.00	34,150.00	35,800.00	35,293.86	59,165
2022-08-23	33,650.00	34,600.00	33,600.00	34,150.00	33,667.19	33,603
2022-08-22	35,700.00	35,700.00	34,050.00	34,500.00	34,012.24	37,029
2022-08-19	36,300.00	36,850.00	35,500.00	35,900.00	35,392.45	36,510
2022-08-18	35,050.00	36,150.00	34,700.00	36,100.00	35,589.62	37,990
2022-08-17	36,250.00	36,250.00	35,300.00	35,400.00	34,899.52	29,167

← NewerPage 17 of 21 · 1,229 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.