Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 37,600.00 | 39,750.00 | 37,400.00 | 38,800.00 | 38,553.55 | 101,985 |
| 2024-10-29 | 37,400.00 | 37,650.00 | 36,550.00 | 37,600.00 | 37,361.17 | 48,173 |
| 2024-10-28 | 37,100.00 | 37,800.00 | 36,900.00 | 37,550.00 | 37,311.49 | 23,556 |
| 2024-10-25 | 37,900.00 | 38,400.00 | 37,100.00 | 37,250.00 | 37,013.39 | 38,997 |
| 2024-10-24 | 38,200.00 | 38,200.00 | 37,400.00 | 37,700.00 | 37,460.54 | 21,959 |
| 2024-10-23 | 37,150.00 | 38,400.00 | 37,050.00 | 38,200.00 | 37,957.36 | 37,996 |
| 2024-10-22 | 37,550.00 | 38,150.00 | 36,800.00 | 37,100.00 | 36,864.35 | 31,823 |
| 2024-10-21 | 36,800.00 | 39,100.00 | 36,550.00 | 37,550.00 | 37,311.49 | 77,087 |
| 2024-10-18 | 37,500.00 | 38,000.00 | 36,800.00 | 37,000.00 | 36,764.98 | 30,808 |
| 2024-10-17 | 37,450.00 | 37,950.00 | 37,100.00 | 37,350.00 | 37,112.76 | 19,979 |
| 2024-10-16 | 37,850.00 | 38,050.00 | 37,200.00 | 37,400.00 | 37,162.44 | 33,612 |
| 2024-10-15 | 37,500.00 | 37,900.00 | 37,150.00 | 37,700.00 | 37,460.54 | 22,052 |
| 2024-10-14 | 36,900.00 | 38,500.00 | 36,650.00 | 37,400.00 | 37,162.44 | 62,616 |
| 2024-10-11 | 37,300.00 | 37,350.00 | 36,300.00 | 36,300.00 | 36,069.43 | 22,123 |
| 2024-10-10 | 37,600.00 | 37,600.00 | 36,450.00 | 37,350.00 | 37,112.76 | 27,909 |
| 2024-10-08 | 38,000.00 | 38,400.00 | 37,200.00 | 37,350.00 | 37,112.76 | 37,970 |
| 2024-10-07 | 37,350.00 | 38,400.00 | 36,650.00 | 38,100.00 | 37,858.00 | 79,884 |
| 2024-10-04 | 35,150.00 | 36,750.00 | 34,950.00 | 36,600.00 | 36,367.52 | 46,174 |
| 2024-10-02 | 35,750.00 | 35,900.00 | 34,650.00 | 35,250.00 | 35,026.10 | 28,010 |
| 2024-09-30 | 36,200.00 | 36,200.00 | 35,350.00 | 35,750.00 | 35,522.92 | 20,130 |
| 2024-09-27 | 36,750.00 | 36,750.00 | 35,900.00 | 36,200.00 | 35,970.06 | 19,853 |
| 2024-09-26 | 36,050.00 | 36,450.00 | 35,500.00 | 36,300.00 | 36,069.43 | 25,962 |
| 2024-09-25 | 36,050.00 | 36,800.00 | 35,500.00 | 35,900.00 | 35,671.97 | 32,379 |
| 2024-09-24 | 35,250.00 | 36,300.00 | 35,250.00 | 36,050.00 | 35,821.02 | 21,738 |
| 2024-09-23 | 35,200.00 | 35,900.00 | 35,000.00 | 35,250.00 | 35,026.10 | 25,337 |
| 2024-09-20 | 34,500.00 | 35,550.00 | 34,150.00 | 35,200.00 | 34,976.42 | 40,320 |
| 2024-09-19 | 34,400.00 | 34,700.00 | 33,950.00 | 34,150.00 | 33,933.09 | 20,792 |
| 2024-09-13 | 34,350.00 | 34,650.00 | 34,050.00 | 34,350.00 | 34,131.82 | 13,928 |
| 2024-09-12 | 33,100.00 | 34,350.00 | 33,100.00 | 34,100.00 | 33,883.40 | 22,476 |
| 2024-09-11 | 33,150.00 | 33,650.00 | 31,850.00 | 33,000.00 | 32,790.39 | 20,614 |
| 2024-09-10 | 33,750.00 | 33,850.00 | 32,850.00 | 32,950.00 | 32,740.71 | 19,709 |
| 2024-09-09 | 32,050.00 | 33,750.00 | 31,600.00 | 33,750.00 | 33,535.63 | 39,169 |
| 2024-09-06 | 33,600.00 | 33,800.00 | 32,600.00 | 32,900.00 | 32,691.03 | 46,313 |
| 2024-09-05 | 33,900.00 | 34,350.00 | 33,250.00 | 33,700.00 | 33,485.94 | 36,885 |
| 2024-09-04 | 33,100.00 | 34,450.00 | 33,100.00 | 34,200.00 | 33,982.77 | 62,322 |
| 2024-09-03 | 36,550.00 | 36,750.00 | 35,150.00 | 35,200.00 | 34,976.42 | 69,183 |
| 2024-09-02 | 36,450.00 | 36,650.00 | 35,050.00 | 36,550.00 | 36,317.84 | 37,002 |
| 2024-08-30 | 36,550.00 | 36,950.00 | 35,950.00 | 36,250.00 | 36,019.75 | 78,291 |
| 2024-08-29 | 36,800.00 | 37,000.00 | 36,150.00 | 36,550.00 | 36,317.84 | 43,800 |
| 2024-08-28 | 38,000.00 | 38,400.00 | 36,550.00 | 37,000.00 | 36,764.98 | 68,450 |
| 2024-08-27 | 37,950.00 | 38,350.00 | 37,300.00 | 38,200.00 | 37,957.36 | 28,927 |
| 2024-08-26 | 38,900.00 | 39,350.00 | 37,950.00 | 37,950.00 | 37,708.95 | 31,002 |
| 2024-08-23 | 38,000.00 | 38,900.00 | 37,950.00 | 38,800.00 | 38,553.55 | 23,474 |
| 2024-08-22 | 38,900.00 | 39,300.00 | 38,000.00 | 38,550.00 | 38,305.14 | 84,161 |
| 2024-08-21 | 40,000.00 | 40,350.00 | 38,750.00 | 39,100.00 | 38,851.64 | 53,780 |
| 2024-08-20 | 39,700.00 | 40,650.00 | 39,550.00 | 40,000.00 | 39,745.93 | 48,650 |
| 2024-08-19 | 40,350.00 | 40,350.00 | 39,050.00 | 39,150.00 | 38,901.33 | 31,517 |
| 2024-08-16 | 40,600.00 | 40,700.00 | 39,750.00 | 39,850.00 | 39,596.88 | 35,757 |
| 2024-08-14 | 39,850.00 | 40,500.00 | 39,600.00 | 39,750.00 | 39,497.52 | 29,751 |
| 2024-08-13 | 40,100.00 | 40,600.00 | 39,250.00 | 39,500.00 | 39,249.10 | 33,336 |
| 2024-08-12 | 39,900.00 | 40,800.00 | 39,900.00 | 40,400.00 | 40,143.39 | 43,461 |
| 2024-08-09 | 39,200.00 | 40,700.00 | 39,200.00 | 39,950.00 | 39,696.24 | 69,681 |
| 2024-08-08 | 38,600.00 | 39,450.00 | 38,150.00 | 39,150.00 | 38,901.33 | 49,770 |
| 2024-08-07 | 37,400.00 | 39,500.00 | 36,900.00 | 38,950.00 | 38,702.60 | 93,726 |
| 2024-08-06 | 36,200.00 | 37,600.00 | 35,900.00 | 37,100.00 | 36,864.35 | 227,824 |
| 2024-08-05 | 39,300.00 | 40,250.00 | 33,250.00 | 36,200.00 | 35,970.06 | 225,672 |
| 2024-08-02 | 42,500.00 | 42,700.00 | 40,650.00 | 40,800.00 | 40,540.85 | 122,019 |
| 2024-08-01 | 42,600.00 | 43,600.00 | 41,950.00 | 42,900.00 | 42,627.51 | 95,662 |
| 2024-07-31 | 47,900.00 | 48,350.00 | 40,450.00 | 42,600.00 | 42,329.41 | 458,125 |
| 2024-07-30 | 48,800.00 | 49,200.00 | 47,800.00 | 48,500.00 | 48,191.94 | 54,072 |
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.