Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 46,650.00 | 46,950.00 | 45,050.00 | 45,200.00 | 45,129.15 | 82,667 |
| 2025-01-24 | 46,650.00 | 47,850.00 | 45,900.00 | 47,450.00 | 47,375.63 | 119,048 |
| 2025-01-23 | 48,350.00 | 48,400.00 | 46,100.00 | 46,400.00 | 46,327.27 | 128,464 |
| 2025-01-22 | 47,700.00 | 49,400.00 | 47,000.00 | 48,700.00 | 48,623.67 | 355,500 |
| 2025-01-21 | 45,900.00 | 46,500.00 | 44,400.00 | 46,150.00 | 46,077.66 | 206,952 |
| 2025-01-20 | 44,000.00 | 44,100.00 | 42,600.00 | 43,150.00 | 43,082.37 | 45,870 |
| 2025-01-17 | 44,400.00 | 44,400.00 | 43,150.00 | 43,850.00 | 43,781.27 | 58,818 |
| 2025-01-16 | 44,700.00 | 44,700.00 | 43,900.00 | 44,400.00 | 44,330.41 | 53,954 |
| 2025-01-15 | 44,600.00 | 45,250.00 | 43,700.00 | 44,200.00 | 44,130.72 | 94,954 |
| 2025-01-14 | 43,300.00 | 44,450.00 | 43,300.00 | 44,150.00 | 44,080.80 | 112,324 |
| 2025-01-13 | 42,800.00 | 44,200.00 | 42,800.00 | 43,300.00 | 43,232.13 | 91,642 |
| 2025-01-10 | 43,300.00 | 43,400.00 | 42,100.00 | 42,650.00 | 42,583.15 | 56,323 |
| 2025-01-09 | 42,650.00 | 43,300.00 | 41,200.00 | 43,250.00 | 43,182.21 | 47,079 |
| 2025-01-08 | 43,000.00 | 43,100.00 | 42,200.00 | 42,650.00 | 42,583.15 | 75,374 |
| 2025-01-07 | 43,500.00 | 44,400.00 | 43,150.00 | 43,450.00 | 43,381.90 | 66,879 |
| 2025-01-06 | 43,700.00 | 43,950.00 | 43,050.00 | 43,200.00 | 43,132.29 | 72,671 |
| 2025-01-03 | 43,000.00 | 43,350.00 | 42,100.00 | 43,000.00 | 42,932.60 | 60,712 |
| 2025-01-02 | 40,050.00 | 44,000.00 | 39,950.00 | 42,700.00 | 42,633.07 | 106,214 |
| 2024-12-30 | 38,100.00 | 40,350.00 | 38,100.00 | 40,050.00 | 39,987.23 | 46,827 |
| 2024-12-27 | 39,200.00 | 39,650.00 | 38,350.00 | 38,650.00 | 38,589.42 | 52,452 |
| 2024-12-26 | 41,000.00 | 41,000.00 | 39,600.00 | 39,650.00 | 39,398.15 | 34,548 |
| 2024-12-24 | 41,900.00 | 41,900.00 | 40,400.00 | 40,650.00 | 40,391.80 | 31,860 |
| 2024-12-23 | 39,500.00 | 41,600.00 | 39,500.00 | 41,350.00 | 41,087.35 | 59,430 |
| 2024-12-20 | 40,500.00 | 40,550.00 | 38,850.00 | 39,300.00 | 39,050.37 | 42,637 |
| 2024-12-19 | 39,200.00 | 40,600.00 | 39,200.00 | 40,400.00 | 40,143.39 | 32,942 |
| 2024-12-18 | 40,200.00 | 40,750.00 | 39,750.00 | 40,600.00 | 40,342.12 | 50,579 |
| 2024-12-17 | 41,350.00 | 41,400.00 | 40,100.00 | 40,600.00 | 40,342.12 | 54,872 |
| 2024-12-16 | 41,400.00 | 42,000.00 | 40,850.00 | 41,200.00 | 40,938.31 | 53,120 |
| 2024-12-13 | 40,900.00 | 41,650.00 | 39,950.00 | 41,400.00 | 41,137.03 | 54,408 |
| 2024-12-12 | 40,000.00 | 41,150.00 | 40,000.00 | 40,850.00 | 40,590.53 | 69,927 |
| 2024-12-11 | 38,200.00 | 40,100.00 | 37,950.00 | 39,900.00 | 39,646.56 | 77,753 |
| 2024-12-10 | 36,050.00 | 38,350.00 | 35,500.00 | 38,000.00 | 37,758.63 | 136,979 |
| 2024-12-09 | 39,550.00 | 39,550.00 | 36,000.00 | 36,300.00 | 36,069.43 | 154,871 |
| 2024-12-06 | 41,900.00 | 42,150.00 | 39,500.00 | 40,500.00 | 40,242.75 | 61,376 |
| 2024-12-05 | 42,000.00 | 42,500.00 | 39,850.00 | 41,900.00 | 41,633.86 | 76,778 |
| 2024-12-04 | 42,000.00 | 43,200.00 | 41,550.00 | 41,900.00 | 41,633.86 | 87,848 |
| 2024-12-03 | 42,800.00 | 43,950.00 | 42,800.00 | 43,750.00 | 43,472.11 | 45,829 |
| 2024-12-02 | 43,850.00 | 44,200.00 | 42,400.00 | 43,000.00 | 42,726.87 | 54,235 |
| 2024-11-29 | 45,000.00 | 46,300.00 | 43,350.00 | 43,800.00 | 43,521.79 | 109,766 |
| 2024-11-28 | 44,200.00 | 44,750.00 | 43,850.00 | 44,450.00 | 44,167.66 | 37,730 |
| 2024-11-27 | 46,600.00 | 47,800.00 | 44,200.00 | 44,200.00 | 43,919.25 | 118,410 |
| 2024-11-26 | 47,700.00 | 48,400.00 | 46,450.00 | 47,050.00 | 46,751.15 | 114,135 |
| 2024-11-25 | 45,950.00 | 47,500.00 | 45,200.00 | 47,450.00 | 47,148.61 | 108,537 |
| 2024-11-22 | 44,600.00 | 46,000.00 | 44,450.00 | 45,850.00 | 45,558.77 | 80,914 |
| 2024-11-21 | 45,650.00 | 46,800.00 | 43,600.00 | 44,500.00 | 44,217.34 | 141,181 |
| 2024-11-20 | 49,600.00 | 49,600.00 | 45,300.00 | 46,450.00 | 46,154.96 | 251,638 |
| 2024-11-19 | 49,850.00 | 51,400.00 | 48,550.00 | 50,000.00 | 49,682.41 | 175,948 |
| 2024-11-18 | 49,350.00 | 50,900.00 | 48,100.00 | 49,850.00 | 49,533.36 | 146,059 |
| 2024-11-15 | 47,950.00 | 50,000.00 | 47,150.00 | 49,350.00 | 49,036.54 | 194,364 |
| 2024-11-14 | 45,650.00 | 50,200.00 | 45,350.00 | 49,350.00 | 49,036.54 | 264,557 |
| 2024-11-13 | 47,300.00 | 47,800.00 | 44,850.00 | 45,200.00 | 44,912.90 | 221,897 |
| 2024-11-12 | 50,700.00 | 50,800.00 | 48,000.00 | 48,000.00 | 47,695.11 | 219,669 |
| 2024-11-11 | 49,800.00 | 51,700.00 | 49,200.00 | 50,400.00 | 50,079.87 | 392,574 |
| 2024-11-08 | 47,850.00 | 50,600.00 | 47,300.00 | 49,600.00 | 49,284.95 | 332,017 |
| 2024-11-07 | 50,000.00 | 52,700.00 | 46,900.00 | 48,500.00 | 48,191.94 | 1,010,375 |
| 2024-11-06 | 42,050.00 | 46,200.00 | 41,800.00 | 46,200.00 | 45,906.55 | 389,873 |
| 2024-11-05 | 40,200.00 | 43,750.00 | 40,200.00 | 41,800.00 | 41,534.49 | 257,967 |
| 2024-11-04 | 40,300.00 | 41,000.00 | 39,400.00 | 40,650.00 | 40,391.80 | 131,189 |
| 2024-11-01 | 41,900.00 | 43,150.00 | 39,050.00 | 39,450.00 | 39,199.42 | 179,637 |
| 2024-10-31 | 39,050.00 | 42,800.00 | 37,800.00 | 42,200.00 | 41,931.95 | 278,452 |
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.