Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 36,200.00 | 36,350.00 | 35,850.00 | 36,150.00 | 35,638.92 | 27,697 |
| 2022-08-12 | 36,700.00 | 36,950.00 | 36,050.00 | 36,200.00 | 35,688.21 | 32,037 |
| 2022-08-11 | 36,300.00 | 36,900.00 | 36,100.00 | 36,800.00 | 36,279.73 | 32,994 |
| 2022-08-10 | 36,750.00 | 37,000.00 | 35,800.00 | 36,200.00 | 35,688.21 | 51,416 |
| 2022-08-09 | 38,000.00 | 38,500.00 | 36,850.00 | 37,200.00 | 36,674.07 | 92,241 |
| 2022-08-08 | 35,350.00 | 38,500.00 | 34,700.00 | 38,100.00 | 37,561.35 | 143,181 |
| 2022-08-05 | 35,900.00 | 36,200.00 | 34,600.00 | 35,350.00 | 34,850.23 | 61,980 |
| 2022-08-04 | 36,400.00 | 37,000.00 | 35,450.00 | 35,900.00 | 35,392.45 | 48,181 |
| 2022-08-03 | 35,450.00 | 36,500.00 | 35,300.00 | 36,400.00 | 35,885.38 | 43,733 |
| 2022-08-02 | 37,300.00 | 37,700.00 | 35,450.00 | 35,450.00 | 34,948.81 | 92,447 |
| 2022-08-01 | 35,600.00 | 37,300.00 | 34,950.00 | 37,300.00 | 36,772.66 | 107,346 |
| 2022-07-29 | 33,900.00 | 35,500.00 | 33,300.00 | 35,300.00 | 34,800.93 | 132,958 |
| 2022-07-28 | 33,850.00 | 34,350.00 | 33,100.00 | 33,600.00 | 33,124.97 | 71,662 |
| 2022-07-27 | 33,450.00 | 33,700.00 | 33,200.00 | 33,650.00 | 33,174.26 | 16,333 |
| 2022-07-26 | 33,800.00 | 33,800.00 | 33,200.00 | 33,700.00 | 33,223.55 | 18,973 |
| 2022-07-25 | 33,750.00 | 33,950.00 | 33,300.00 | 33,800.00 | 33,322.14 | 28,513 |
| 2022-07-22 | 33,100.00 | 33,800.00 | 32,900.00 | 33,600.00 | 33,124.97 | 35,752 |
| 2022-07-21 | 33,250.00 | 33,350.00 | 32,800.00 | 33,150.00 | 32,681.33 | 24,876 |
| 2022-07-20 | 33,200.00 | 33,300.00 | 32,700.00 | 33,100.00 | 32,632.04 | 31,293 |
| 2022-07-19 | 31,900.00 | 32,900.00 | 31,900.00 | 32,900.00 | 32,434.86 | 39,301 |
| 2022-07-18 | 31,250.00 | 32,300.00 | 31,250.00 | 32,300.00 | 31,843.35 | 41,494 |
| 2022-07-15 | 32,000.00 | 32,000.00 | 30,750.00 | 31,000.00 | 30,561.73 | 26,531 |
| 2022-07-14 | 30,500.00 | 31,800.00 | 30,050.00 | 31,600.00 | 31,153.24 | 33,464 |
| 2022-07-13 | 31,100.00 | 31,100.00 | 30,000.00 | 30,850.00 | 30,413.85 | 44,164 |
| 2022-07-12 | 32,000.00 | 32,000.00 | 30,350.00 | 31,100.00 | 30,660.31 | 53,248 |
| 2022-07-11 | 33,150.00 | 33,150.00 | 32,200.00 | 32,450.00 | 31,991.23 | 30,763 |
| 2022-07-08 | 33,100.00 | 33,400.00 | 32,550.00 | 32,950.00 | 32,484.16 | 38,656 |
| 2022-07-07 | 32,800.00 | 32,950.00 | 32,300.00 | 32,950.00 | 32,484.16 | 36,485 |
| 2022-07-06 | 33,000.00 | 33,650.00 | 32,550.00 | 32,850.00 | 32,385.57 | 50,581 |
| 2022-07-05 | 32,500.00 | 33,050.00 | 32,000.00 | 32,700.00 | 32,237.69 | 31,037 |
| 2022-07-04 | 34,000.00 | 34,000.00 | 31,750.00 | 32,600.00 | 32,139.10 | 77,647 |
| 2022-07-01 | 32,000.00 | 33,600.00 | 31,550.00 | 33,600.00 | 33,124.97 | 133,017 |
| 2022-06-30 | 32,750.00 | 32,950.00 | 31,400.00 | 31,550.00 | 31,103.95 | 34,531 |
| 2022-06-29 | 32,100.00 | 32,700.00 | 31,800.00 | 32,700.00 | 32,237.69 | 40,808 |
| 2022-06-28 | 32,700.00 | 33,500.00 | 32,350.00 | 33,000.00 | 32,533.45 | 51,648 |
| 2022-06-27 | 31,650.00 | 33,150.00 | 31,650.00 | 32,950.00 | 32,484.16 | 65,907 |
| 2022-06-24 | 30,850.00 | 32,150.00 | 30,450.00 | 31,650.00 | 31,202.54 | 117,964 |
| 2022-06-23 | 34,000.00 | 35,000.00 | 30,900.00 | 31,000.00 | 30,561.73 | 247,243 |
| 2022-06-22 | 40,750.00 | 41,200.00 | 33,500.00 | 34,200.00 | 33,716.48 | 312,717 |
| 2022-06-21 | 38,850.00 | 40,750.00 | 38,000.00 | 39,700.00 | 39,138.73 | 220,536 |
| 2022-06-20 | 40,000.00 | 40,200.00 | 37,500.00 | 38,800.00 | 38,251.45 | 164,524 |
| 2022-06-17 | 37,700.00 | 38,450.00 | 37,250.00 | 38,250.00 | 37,709.23 | 136,400 |
| 2022-06-16 | 40,500.00 | 41,700.00 | 39,400.00 | 39,700.00 | 39,138.73 | 160,971 |
| 2022-06-15 | 43,400.00 | 45,750.00 | 41,700.00 | 42,000.00 | 41,406.21 | 120,446 |
| 2022-06-14 | 43,850.00 | 44,300.00 | 41,350.00 | 43,400.00 | 42,786.42 | 165,500 |
| 2022-06-13 | 47,500.00 | 48,200.00 | 44,550.00 | 45,100.00 | 44,462.38 | 162,551 |
| 2022-06-10 | 48,900.00 | 49,600.00 | 47,900.00 | 48,200.00 | 47,518.55 | 97,658 |
| 2022-06-09 | 49,250.00 | 50,400.00 | 48,650.00 | 49,050.00 | 48,356.54 | 105,514 |
| 2022-06-08 | 51,700.00 | 51,900.00 | 49,650.00 | 49,850.00 | 49,145.23 | 152,790 |
| 2022-06-07 | 52,600.00 | 53,300.00 | 51,300.00 | 51,600.00 | 50,870.48 | 122,749 |
| 2022-06-03 | 51,700.00 | 52,200.00 | 50,900.00 | 52,100.00 | 51,363.42 | 126,800 |
| 2022-06-02 | 49,250.00 | 51,500.00 | 48,900.00 | 51,500.00 | 50,771.90 | 187,049 |
| 2022-05-31 | 48,900.00 | 49,150.00 | 48,600.00 | 48,950.00 | 48,257.95 | 35,158 |
| 2022-05-30 | 48,350.00 | 48,950.00 | 48,350.00 | 48,900.00 | 48,208.66 | 34,489 |
| 2022-05-27 | 48,750.00 | 48,750.00 | 48,150.00 | 48,250.00 | 47,567.85 | 32,649 |
| 2022-05-26 | 49,500.00 | 49,500.00 | 48,050.00 | 48,300.00 | 47,617.14 | 68,703 |
| 2022-05-25 | 47,900.00 | 49,100.00 | 47,500.00 | 48,800.00 | 48,110.07 | 74,095 |
| 2022-05-24 | 48,550.00 | 48,700.00 | 47,350.00 | 47,350.00 | 46,680.57 | 52,369 |
| 2022-05-23 | 48,000.00 | 49,900.00 | 47,950.00 | 48,450.00 | 47,765.02 | 139,226 |
| 2022-05-20 | 47,650.00 | 47,850.00 | 47,100.00 | 47,650.00 | 46,976.33 | 64,982 |
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.