Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 45,500.00 | 48,000.00 | 45,500.00 | 48,000.00 | 47,321.38 | 61,244 |
| 2022-05-18 | 47,000.00 | 47,600.00 | 46,550.00 | 46,900.00 | 46,236.93 | 47,867 |
| 2022-05-17 | 46,500.00 | 47,100.00 | 46,250.00 | 46,500.00 | 45,842.59 | 26,089 |
| 2022-05-16 | 46,000.00 | 47,150.00 | 46,000.00 | 46,400.00 | 45,744.00 | 30,138 |
| 2022-05-13 | 45,300.00 | 46,150.00 | 45,300.00 | 45,900.00 | 45,251.07 | 35,291 |
| 2022-05-12 | 47,200.00 | 47,650.00 | 45,300.00 | 45,600.00 | 44,955.31 | 50,654 |
| 2022-05-11 | 48,650.00 | 48,900.00 | 47,150.00 | 47,500.00 | 46,828.45 | 48,787 |
| 2022-05-10 | 47,200.00 | 48,950.00 | 46,100.00 | 48,750.00 | 48,060.78 | 78,298 |
| 2022-05-09 | 49,500.00 | 50,000.00 | 48,100.00 | 48,600.00 | 47,912.90 | 63,206 |
| 2022-05-06 | 48,300.00 | 49,750.00 | 48,300.00 | 49,500.00 | 48,800.17 | 47,118 |
| 2022-05-04 | 49,900.00 | 50,400.00 | 48,650.00 | 49,000.00 | 48,307.24 | 102,273 |
| 2022-05-03 | 50,300.00 | 50,500.00 | 49,450.00 | 49,900.00 | 49,194.52 | 77,901 |
| 2022-05-02 | 48,950.00 | 51,000.00 | 48,750.00 | 50,100.00 | 49,391.69 | 120,243 |
| 2022-04-29 | 48,800.00 | 49,800.00 | 48,300.00 | 49,450.00 | 48,750.88 | 82,801 |
| 2022-04-28 | 49,100.00 | 49,600.00 | 48,200.00 | 48,500.00 | 47,814.31 | 96,048 |
| 2022-04-27 | 45,500.00 | 48,950.00 | 45,000.00 | 48,500.00 | 47,814.31 | 219,351 |
| 2022-04-26 | 44,350.00 | 46,350.00 | 44,350.00 | 46,350.00 | 45,694.71 | 68,059 |
| 2022-04-25 | 44,250.00 | 44,800.00 | 44,150.00 | 44,200.00 | 43,575.11 | 22,009 |
| 2022-04-22 | 44,700.00 | 45,100.00 | 44,600.00 | 45,000.00 | 44,363.79 | 15,918 |
| 2022-04-21 | 44,900.00 | 45,550.00 | 44,900.00 | 45,100.00 | 44,462.38 | 16,383 |
| 2022-04-20 | 45,550.00 | 45,550.00 | 44,800.00 | 45,100.00 | 44,462.38 | 17,317 |
| 2022-04-19 | 45,350.00 | 45,650.00 | 44,850.00 | 45,300.00 | 44,659.55 | 16,387 |
| 2022-04-18 | 45,150.00 | 45,850.00 | 45,150.00 | 45,200.00 | 44,560.97 | 30,803 |
| 2022-04-15 | 44,450.00 | 45,400.00 | 44,400.00 | 45,150.00 | 44,511.67 | 28,365 |
| 2022-04-14 | 44,650.00 | 44,950.00 | 44,350.00 | 44,800.00 | 44,166.62 | 14,169 |
| 2022-04-13 | 43,900.00 | 44,850.00 | 43,900.00 | 44,700.00 | 44,068.04 | 21,959 |
| 2022-04-12 | 44,150.00 | 44,150.00 | 43,450.00 | 43,800.00 | 43,180.76 | 34,705 |
| 2022-04-11 | 44,250.00 | 45,100.00 | 43,850.00 | 44,550.00 | 43,920.16 | 37,681 |
| 2022-04-08 | 44,400.00 | 44,800.00 | 43,650.00 | 44,000.00 | 43,377.93 | 26,608 |
| 2022-04-07 | 45,750.00 | 45,750.00 | 44,300.00 | 44,400.00 | 43,772.28 | 41,971 |
| 2022-04-06 | 45,850.00 | 46,400.00 | 45,450.00 | 46,000.00 | 45,349.66 | 34,422 |
| 2022-04-05 | 45,300.00 | 46,000.00 | 45,050.00 | 45,750.00 | 45,103.19 | 34,970 |
| 2022-04-04 | 45,500.00 | 45,600.00 | 44,700.00 | 45,250.00 | 44,610.26 | 34,472 |
| 2022-04-01 | 46,500.00 | 46,700.00 | 44,850.00 | 45,250.00 | 44,610.26 | 50,765 |
| 2022-03-31 | 46,550.00 | 46,950.00 | 46,000.00 | 46,250.00 | 45,596.12 | 26,254 |
| 2022-03-30 | 46,550.00 | 46,800.00 | 45,400.00 | 46,600.00 | 45,941.17 | 49,689 |
| 2022-03-29 | 47,900.00 | 48,400.00 | 46,150.00 | 46,550.00 | 45,891.88 | 86,570 |
| 2022-03-28 | 46,950.00 | 48,000.00 | 46,400.00 | 47,350.00 | 46,680.57 | 93,308 |
| 2022-03-25 | 45,450.00 | 47,750.00 | 45,000.00 | 46,350.00 | 45,694.71 | 122,444 |
| 2022-03-24 | 44,300.00 | 45,450.00 | 44,150.00 | 45,250.00 | 44,610.26 | 33,668 |
| 2022-03-23 | 45,050.00 | 45,100.00 | 44,150.00 | 44,550.00 | 43,920.16 | 36,931 |
| 2022-03-22 | 44,100.00 | 45,300.00 | 44,000.00 | 44,850.00 | 44,215.92 | 48,986 |
| 2022-03-21 | 44,750.00 | 44,750.00 | 44,100.00 | 44,100.00 | 43,476.52 | 21,285 |
| 2022-03-18 | 44,050.00 | 44,600.00 | 43,800.00 | 44,350.00 | 43,722.98 | 38,948 |
| 2022-03-17 | 43,900.00 | 44,000.00 | 43,300.00 | 43,800.00 | 43,180.76 | 28,317 |
| 2022-03-16 | 42,850.00 | 43,750.00 | 42,650.00 | 43,400.00 | 42,786.42 | 32,532 |
| 2022-03-15 | 43,500.00 | 43,500.00 | 42,600.00 | 42,850.00 | 42,244.19 | 29,753 |
| 2022-03-14 | 44,000.00 | 44,250.00 | 43,000.00 | 43,500.00 | 42,885.00 | 58,491 |
| 2022-03-11 | 41,450.00 | 43,500.00 | 41,450.00 | 43,500.00 | 42,885.00 | 74,258 |
| 2022-03-10 | 41,700.00 | 41,800.00 | 41,000.00 | 41,300.00 | 40,716.10 | 26,418 |
| 2022-03-08 | 41,500.00 | 41,600.00 | 40,050.00 | 40,700.00 | 40,124.59 | 36,135 |
| 2022-03-07 | 42,050.00 | 42,550.00 | 41,650.00 | 41,800.00 | 41,209.04 | 34,078 |
| 2022-03-04 | 41,900.00 | 43,000.00 | 41,850.00 | 42,650.00 | 42,047.02 | 45,667 |
| 2022-03-03 | 42,000.00 | 42,150.00 | 41,550.00 | 41,900.00 | 41,307.62 | 30,799 |
| 2022-03-02 | 41,550.00 | 42,400.00 | 41,100.00 | 41,950.00 | 41,356.92 | 56,157 |
| 2022-02-28 | 40,550.00 | 42,100.00 | 40,200.00 | 41,250.00 | 40,666.81 | 118,345 |
| 2022-02-25 | 38,750.00 | 39,600.00 | 38,300.00 | 39,450.00 | 38,892.26 | 36,868 |
| 2022-02-24 | 39,100.00 | 39,150.00 | 37,750.00 | 38,000.00 | 37,462.76 | 33,192 |
| 2022-02-23 | 39,150.00 | 39,400.00 | 38,700.00 | 39,100.00 | 38,547.21 | 15,072 |
| 2022-02-22 | 38,450.00 | 39,250.00 | 38,400.00 | 38,800.00 | 38,251.45 | 18,786 |
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.