Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 44,250.00 | 44,300.00 | 43,000.00 | 43,450.00 | 43,381.90 | 50,725 |
| 2025-04-25 | 44,250.00 | 44,450.00 | 43,300.00 | 44,000.00 | 43,931.03 | 35,732 |
| 2025-04-24 | 44,300.00 | 44,400.00 | 43,800.00 | 44,400.00 | 44,330.41 | 34,954 |
| 2025-04-23 | 44,850.00 | 44,950.00 | 44,050.00 | 44,100.00 | 44,030.88 | 28,183 |
| 2025-04-22 | 43,650.00 | 44,500.00 | 43,150.00 | 44,350.00 | 44,280.49 | 46,851 |
| 2025-04-21 | 44,400.00 | 44,750.00 | 43,650.00 | 43,800.00 | 43,731.35 | 27,156 |
| 2025-04-18 | 44,350.00 | 44,750.00 | 43,250.00 | 43,600.00 | 43,531.66 | 22,252 |
| 2025-04-17 | 43,950.00 | 44,450.00 | 43,650.00 | 44,300.00 | 44,230.56 | 24,794 |
| 2025-04-16 | 43,700.00 | 44,350.00 | 43,000.00 | 43,450.00 | 43,381.90 | 38,526 |
| 2025-04-15 | 43,800.00 | 43,950.00 | 42,800.00 | 43,800.00 | 43,731.35 | 51,418 |
| 2025-04-14 | 43,900.00 | 44,250.00 | 43,050.00 | 43,750.00 | 43,681.43 | 22,740 |
| 2025-04-11 | 41,100.00 | 43,650.00 | 41,100.00 | 43,200.00 | 43,132.29 | 36,370 |
| 2025-04-10 | 41,500.00 | 42,300.00 | 41,000.00 | 42,250.00 | 42,183.78 | 62,614 |
| 2025-04-09 | 39,800.00 | 40,400.00 | 38,250.00 | 38,700.00 | 38,639.34 | 72,368 |
| 2025-04-08 | 40,400.00 | 41,300.00 | 40,100.00 | 40,600.00 | 40,536.36 | 39,342 |
| 2025-04-07 | 41,400.00 | 41,950.00 | 39,500.00 | 39,600.00 | 39,537.93 | 77,279 |
| 2025-04-04 | 44,600.00 | 44,600.00 | 42,500.00 | 43,950.00 | 43,881.11 | 59,966 |
| 2025-04-03 | 43,850.00 | 45,400.00 | 43,250.00 | 45,000.00 | 44,929.47 | 45,977 |
| 2025-04-02 | 45,100.00 | 45,850.00 | 44,250.00 | 44,600.00 | 44,530.09 | 57,183 |
| 2025-04-01 | 44,900.00 | 45,250.00 | 43,650.00 | 44,550.00 | 44,480.17 | 76,021 |
| 2025-03-31 | 44,000.00 | 44,350.00 | 42,500.00 | 44,200.00 | 44,130.72 | 77,132 |
| 2025-03-28 | 45,700.00 | 46,100.00 | 44,150.00 | 44,450.00 | 44,380.33 | 76,278 |
| 2025-03-27 | 47,300.00 | 47,500.00 | 45,700.00 | 45,800.00 | 45,728.21 | 72,327 |
| 2025-03-26 | 47,550.00 | 48,400.00 | 46,900.00 | 47,700.00 | 47,625.24 | 72,649 |
| 2025-03-25 | 49,300.00 | 49,650.00 | 47,200.00 | 47,800.00 | 47,725.08 | 101,864 |
| 2025-03-24 | 50,100.00 | 50,300.00 | 49,150.00 | 49,300.00 | 49,222.73 | 62,679 |
| 2025-03-21 | 49,300.00 | 50,700.00 | 48,250.00 | 50,000.00 | 49,921.63 | 223,035 |
| 2025-03-20 | 55,600.00 | 55,800.00 | 51,000.00 | 51,000.00 | 50,920.06 | 225,937 |
| 2025-03-19 | 57,000.00 | 57,800.00 | 55,200.00 | 55,400.00 | 55,313.17 | 120,442 |
| 2025-03-18 | 57,100.00 | 59,300.00 | 56,500.00 | 57,200.00 | 57,110.34 | 268,862 |
| 2025-03-17 | 57,600.00 | 58,900.00 | 54,800.00 | 56,200.00 | 56,111.91 | 244,056 |
| 2025-03-14 | 55,400.00 | 56,300.00 | 54,300.00 | 55,800.00 | 55,712.54 | 96,231 |
| 2025-03-13 | 53,900.00 | 56,200.00 | 53,900.00 | 54,900.00 | 54,813.95 | 102,308 |
| 2025-03-12 | 55,700.00 | 55,900.00 | 52,500.00 | 53,900.00 | 53,815.52 | 134,391 |
| 2025-03-11 | 53,900.00 | 56,500.00 | 50,800.00 | 55,700.00 | 55,612.70 | 175,695 |
| 2025-03-10 | 57,000.00 | 60,500.00 | 55,400.00 | 55,400.00 | 55,313.17 | 499,888 |
| 2025-03-07 | 54,900.00 | 55,700.00 | 53,700.00 | 55,300.00 | 55,213.32 | 136,539 |
| 2025-03-06 | 53,200.00 | 57,000.00 | 52,900.00 | 55,400.00 | 55,313.17 | 293,265 |
| 2025-03-05 | 53,000.00 | 53,300.00 | 52,100.00 | 53,200.00 | 53,116.61 | 93,473 |
| 2025-03-04 | 50,500.00 | 53,100.00 | 50,300.00 | 53,000.00 | 52,916.93 | 102,401 |
| 2025-02-28 | 52,000.00 | 53,300.00 | 51,000.00 | 51,400.00 | 51,319.44 | 83,658 |
| 2025-02-27 | 53,500.00 | 54,600.00 | 52,800.00 | 53,000.00 | 52,916.93 | 88,627 |
| 2025-02-26 | 54,200.00 | 54,700.00 | 52,800.00 | 53,600.00 | 53,515.99 | 102,224 |
| 2025-02-25 | 53,200.00 | 55,300.00 | 52,500.00 | 54,600.00 | 54,514.42 | 85,054 |
| 2025-02-24 | 52,600.00 | 54,000.00 | 52,600.00 | 53,700.00 | 53,615.83 | 87,246 |
| 2025-02-21 | 51,900.00 | 53,800.00 | 51,400.00 | 53,200.00 | 53,116.61 | 108,173 |
| 2025-02-20 | 54,900.00 | 55,100.00 | 51,900.00 | 52,200.00 | 52,118.18 | 255,682 |
| 2025-02-19 | 57,300.00 | 57,500.00 | 55,300.00 | 55,700.00 | 55,612.70 | 213,452 |
| 2025-02-18 | 53,700.00 | 58,300.00 | 53,700.00 | 58,200.00 | 58,108.78 | 463,264 |
| 2025-02-17 | 53,000.00 | 54,500.00 | 53,000.00 | 53,700.00 | 53,615.83 | 152,752 |
| 2025-02-14 | 52,300.00 | 55,000.00 | 51,100.00 | 54,000.00 | 53,915.36 | 535,505 |
| 2025-02-13 | 51,300.00 | 52,500.00 | 50,100.00 | 51,700.00 | 51,618.97 | 227,917 |
| 2025-02-12 | 48,550.00 | 52,000.00 | 48,400.00 | 51,300.00 | 51,219.59 | 476,095 |
| 2025-02-11 | 48,150.00 | 49,400.00 | 48,050.00 | 48,550.00 | 48,473.90 | 136,446 |
| 2025-02-10 | 46,800.00 | 48,250.00 | 46,550.00 | 47,750.00 | 47,675.16 | 80,342 |
| 2025-02-07 | 48,500.00 | 50,100.00 | 47,500.00 | 47,550.00 | 47,475.47 | 163,103 |
| 2025-02-06 | 47,950.00 | 48,550.00 | 47,000.00 | 48,400.00 | 48,324.14 | 78,862 |
| 2025-02-05 | 48,000.00 | 48,500.00 | 46,850.00 | 48,350.00 | 48,274.22 | 97,499 |
| 2025-02-04 | 45,850.00 | 48,600.00 | 45,800.00 | 47,900.00 | 47,824.92 | 166,032 |
| 2025-02-03 | 44,300.00 | 45,950.00 | 43,500.00 | 45,250.00 | 45,179.08 | 104,276 |
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.