Satrec Initiative Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	47,900.00	47,900.00	46,700.00	46,900.00	46,089.48	44,758
2021-11-22	49,750.00	49,900.00	47,450.00	48,350.00	47,514.42	79,562
2021-11-19	48,900.00	49,700.00	48,650.00	49,600.00	48,742.82	43,548
2021-11-18	49,100.00	50,500.00	48,600.00	48,900.00	48,054.92	53,934
2021-11-17	48,900.00	49,700.00	48,100.00	49,100.00	48,251.46	78,265
2021-11-16	47,700.00	49,100.00	46,700.00	48,400.00	47,563.56	110,230
2021-11-15	46,350.00	47,050.00	45,850.00	46,750.00	45,942.07	55,491
2021-11-12	45,250.00	46,550.00	45,250.00	46,250.00	45,450.71	31,169
2021-11-11	45,350.00	46,300.00	45,150.00	45,750.00	44,959.35	31,643
2021-11-10	46,500.00	47,400.00	46,050.00	46,150.00	45,352.44	37,607
2021-11-09	46,050.00	47,450.00	45,950.00	46,500.00	45,696.39	49,551
2021-11-08	45,600.00	47,200.00	44,550.00	46,600.00	45,794.66	74,278
2021-11-05	46,850.00	47,300.00	45,200.00	45,550.00	44,762.81	127,266
2021-11-04	49,350.00	49,350.00	47,200.00	47,350.00	46,531.70	100,787
2021-11-03	50,200.00	50,200.00	48,600.00	48,850.00	48,005.78	61,543
2021-11-02	50,300.00	51,300.00	49,850.00	49,950.00	49,086.77	47,140
2021-11-01	50,300.00	50,700.00	49,900.00	50,300.00	49,430.72	50,835
2021-10-29	49,600.00	50,600.00	49,600.00	50,200.00	49,332.45	82,364
2021-10-28	48,200.00	50,400.00	47,850.00	49,750.00	48,890.23	104,894
2021-10-27	49,450.00	49,700.00	48,000.00	48,200.00	47,367.01	140,285
2021-10-26	50,200.00	50,500.00	49,450.00	49,550.00	48,693.68	119,685
2021-10-25	49,950.00	50,800.00	49,800.00	50,200.00	49,332.45	118,431

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.