Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 38,750.00 | 39,600.00 | 38,350.00 | 39,600.00 | 39,040.14 | 22,639 |
| 2022-02-18 | 38,400.00 | 39,800.00 | 38,400.00 | 39,250.00 | 38,695.09 | 15,401 |
| 2022-02-17 | 39,100.00 | 40,000.00 | 38,200.00 | 39,400.00 | 38,842.97 | 29,889 |
| 2022-02-16 | 38,600.00 | 39,250.00 | 38,550.00 | 39,050.00 | 38,497.92 | 23,158 |
| 2022-02-15 | 38,200.00 | 38,400.00 | 37,750.00 | 38,000.00 | 37,462.76 | 23,147 |
| 2022-02-14 | 38,750.00 | 39,050.00 | 37,750.00 | 38,150.00 | 37,610.64 | 54,531 |
| 2022-02-11 | 40,550.00 | 40,850.00 | 39,400.00 | 39,600.00 | 39,040.14 | 37,588 |
| 2022-02-10 | 41,250.00 | 41,450.00 | 40,750.00 | 40,850.00 | 40,272.47 | 13,022 |
| 2022-02-09 | 40,350.00 | 41,350.00 | 40,150.00 | 41,250.00 | 40,666.81 | 23,507 |
| 2022-02-08 | 41,000.00 | 41,000.00 | 39,600.00 | 40,000.00 | 39,434.48 | 44,734 |
| 2022-02-07 | 41,350.00 | 41,700.00 | 40,500.00 | 41,000.00 | 40,420.35 | 26,804 |
| 2022-02-04 | 40,200.00 | 40,900.00 | 40,000.00 | 40,900.00 | 40,321.76 | 24,217 |
| 2022-02-03 | 40,050.00 | 40,850.00 | 39,600.00 | 40,550.00 | 39,976.71 | 32,491 |
| 2022-01-28 | 39,150.00 | 41,000.00 | 37,750.00 | 39,600.00 | 39,040.14 | 75,107 |
| 2022-01-27 | 40,600.00 | 41,000.00 | 38,850.00 | 39,150.00 | 38,596.50 | 82,853 |
| 2022-01-26 | 40,050.00 | 41,350.00 | 40,050.00 | 40,750.00 | 40,173.88 | 39,635 |
| 2022-01-25 | 41,800.00 | 42,400.00 | 40,000.00 | 40,250.00 | 39,680.95 | 60,415 |
| 2022-01-24 | 44,000.00 | 44,500.00 | 41,900.00 | 41,900.00 | 41,307.62 | 66,929 |
| 2022-01-21 | 45,350.00 | 45,500.00 | 44,050.00 | 44,700.00 | 44,068.04 | 29,347 |
| 2022-01-20 | 44,100.00 | 45,550.00 | 44,100.00 | 45,550.00 | 44,906.02 | 30,570 |
| 2022-01-19 | 44,950.00 | 45,550.00 | 43,800.00 | 44,100.00 | 43,476.52 | 67,789 |
| 2022-01-18 | 46,550.00 | 47,300.00 | 45,400.00 | 45,950.00 | 45,300.36 | 32,089 |
| 2022-01-17 | 48,400.00 | 48,700.00 | 46,700.00 | 46,800.00 | 46,138.35 | 40,617 |
| 2022-01-14 | 47,350.00 | 49,150.00 | 47,300.00 | 48,350.00 | 47,666.43 | 67,344 |
| 2022-01-13 | 47,200.00 | 49,400.00 | 46,400.00 | 47,950.00 | 47,272.09 | 114,178 |
| 2022-01-12 | 45,700.00 | 46,800.00 | 45,700.00 | 46,800.00 | 46,138.35 | 30,686 |
| 2022-01-11 | 47,000.00 | 47,450.00 | 45,450.00 | 45,600.00 | 44,955.31 | 38,868 |
| 2022-01-10 | 47,900.00 | 48,400.00 | 46,650.00 | 47,250.00 | 46,581.98 | 34,328 |
| 2022-01-07 | 46,800.00 | 48,100.00 | 46,800.00 | 47,750.00 | 47,074.92 | 46,763 |
| 2022-01-06 | 48,000.00 | 49,000.00 | 46,800.00 | 46,800.00 | 46,138.35 | 86,831 |
| 2022-01-05 | 49,400.00 | 49,400.00 | 48,100.00 | 49,000.00 | 48,307.24 | 64,623 |
| 2022-01-04 | 48,650.00 | 49,450.00 | 48,150.00 | 49,400.00 | 48,701.59 | 104,383 |
| 2022-01-03 | 46,650.00 | 48,800.00 | 46,100.00 | 48,500.00 | 47,814.31 | 127,742 |
| 2021-12-30 | 46,050.00 | 46,550.00 | 45,350.00 | 45,950.00 | 45,300.36 | 48,574 |
| 2021-12-29 | 43,900.00 | 46,400.00 | 43,900.00 | 46,100.00 | 45,448.24 | 103,680 |
| 2021-12-28 | 43,800.00 | 44,250.00 | 43,450.00 | 43,900.00 | 43,141.33 | 101,791 |
| 2021-12-27 | 43,550.00 | 44,300.00 | 43,000.00 | 43,850.00 | 43,092.19 | 42,817 |
| 2021-12-24 | 43,600.00 | 45,000.00 | 42,600.00 | 43,150.00 | 42,404.29 | 123,093 |
| 2021-12-23 | 43,850.00 | 44,350.00 | 43,550.00 | 43,600.00 | 42,846.51 | 35,892 |
| 2021-12-22 | 44,600.00 | 45,150.00 | 43,950.00 | 44,000.00 | 43,239.60 | 22,491 |
| 2021-12-21 | 44,450.00 | 44,700.00 | 43,800.00 | 44,400.00 | 43,632.68 | 17,217 |
| 2021-12-20 | 44,700.00 | 45,000.00 | 44,250.00 | 44,450.00 | 43,681.82 | 18,166 |
| 2021-12-17 | 43,950.00 | 45,000.00 | 43,800.00 | 44,700.00 | 43,927.50 | 22,482 |
| 2021-12-16 | 44,300.00 | 44,450.00 | 43,650.00 | 44,200.00 | 43,436.14 | 20,552 |
| 2021-12-15 | 45,150.00 | 45,150.00 | 43,950.00 | 44,050.00 | 43,288.73 | 20,486 |
| 2021-12-14 | 45,150.00 | 45,400.00 | 44,450.00 | 45,100.00 | 44,320.59 | 19,563 |
| 2021-12-13 | 45,300.00 | 45,750.00 | 44,950.00 | 44,950.00 | 44,173.18 | 27,693 |
| 2021-12-10 | 44,650.00 | 46,650.00 | 44,200.00 | 45,300.00 | 44,517.13 | 67,464 |
| 2021-12-09 | 44,200.00 | 44,800.00 | 43,800.00 | 44,750.00 | 43,976.64 | 38,477 |
| 2021-12-08 | 44,250.00 | 44,400.00 | 43,550.00 | 43,550.00 | 42,797.37 | 26,486 |
| 2021-12-07 | 43,450.00 | 44,450.00 | 43,000.00 | 43,950.00 | 43,190.46 | 40,587 |
| 2021-12-06 | 42,700.00 | 42,900.00 | 41,950.00 | 42,850.00 | 42,109.47 | 20,176 |
| 2021-12-03 | 42,000.00 | 43,650.00 | 42,000.00 | 43,050.00 | 42,306.02 | 39,348 |
| 2021-12-02 | 40,650.00 | 42,100.00 | 40,250.00 | 41,950.00 | 41,225.03 | 35,025 |
| 2021-12-01 | 38,850.00 | 41,550.00 | 38,800.00 | 41,100.00 | 40,389.71 | 82,556 |
| 2021-11-30 | 42,150.00 | 42,750.00 | 39,050.00 | 39,100.00 | 38,424.28 | 164,115 |
| 2021-11-29 | 44,200.00 | 44,300.00 | 41,950.00 | 42,100.00 | 41,372.43 | 135,714 |
| 2021-11-26 | 46,500.00 | 46,950.00 | 44,800.00 | 45,350.00 | 44,566.27 | 39,782 |
| 2021-11-25 | 47,550.00 | 47,550.00 | 46,600.00 | 46,600.00 | 45,794.66 | 21,413 |
| 2021-11-24 | 46,900.00 | 47,450.00 | 46,000.00 | 47,150.00 | 46,335.16 | 30,119 |
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.