Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 78,500.00 | 84,000.00 | 77,100.00 | 78,200.00 | 78,200.00 | 55,924 |
| 2026-07-21 | 74,300.00 | 75,400.00 | 71,400.00 | 74,200.00 | 74,200.00 | 49,822 |
| 2026-07-20 | 77,900.00 | 79,900.00 | 72,500.00 | 74,200.00 | 74,200.00 | 55,296 |
| 2026-07-16 | 80,700.00 | 80,700.00 | 77,100.00 | 77,900.00 | 77,900.00 | 32,632 |
| 2026-07-15 | 74,000.00 | 81,800.00 | 74,000.00 | 80,700.00 | 80,700.00 | 53,671 |
| 2026-07-14 | 77,800.00 | 78,500.00 | 70,100.00 | 73,500.00 | 73,500.00 | 56,999 |
| 2026-07-13 | 88,200.00 | 90,100.00 | 77,200.00 | 78,000.00 | 78,000.00 | 45,080 |
| 2026-07-10 | 80,400.00 | 90,700.00 | 80,000.00 | 88,100.00 | 88,100.00 | 79,325 |
| 2026-07-09 | 77,000.00 | 84,200.00 | 76,950.00 | 79,500.00 | 79,500.00 | 56,399 |
| 2026-07-08 | 79,900.00 | 79,900.00 | 73,700.00 | 75,100.00 | 75,100.00 | 48,611 |
| 2026-07-07 | 86,500.00 | 90,000.00 | 78,400.00 | 81,100.00 | 81,100.00 | 69,183 |
| 2026-07-06 | 88,400.00 | 94,600.00 | 87,500.00 | 90,300.00 | 90,300.00 | 95,240 |
| 2026-07-03 | 84,000.00 | 86,500.00 | 79,100.00 | 85,700.00 | 85,700.00 | 40,318 |
| 2026-07-02 | 91,000.00 | 91,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | 42,834 |
| 2026-07-01 | 91,300.00 | 95,300.00 | 88,000.00 | 93,000.00 | 93,000.00 | 48,265 |
| 2026-06-30 | 91,400.00 | 93,000.00 | 87,200.00 | 90,200.00 | 90,200.00 | 44,992 |
| 2026-06-29 | 79,000.00 | 91,000.00 | 78,300.00 | 89,900.00 | 89,900.00 | 93,059 |
| 2026-06-26 | 83,000.00 | 84,900.00 | 75,900.00 | 79,800.00 | 79,800.00 | 103,994 |
| 2026-06-25 | 90,100.00 | 92,000.00 | 83,500.00 | 84,900.00 | 84,900.00 | 87,231 |
| 2026-06-24 | 87,100.00 | 93,700.00 | 86,600.00 | 92,400.00 | 92,400.00 | 74,980 |
| 2026-06-23 | 99,000.00 | 103,600.00 | 89,000.00 | 89,900.00 | 89,900.00 | 111,480 |
| 2026-06-22 | 104,400.00 | 106,600.00 | 101,000.00 | 105,000.00 | 105,000.00 | 58,922 |
| 2026-06-19 | 108,700.00 | 112,600.00 | 105,100.00 | 107,100.00 | 107,100.00 | 99,348 |
| 2026-06-18 | 113,900.00 | 114,100.00 | 106,800.00 | 111,500.00 | 111,500.00 | 82,714 |
| 2026-06-17 | 112,100.00 | 118,200.00 | 103,400.00 | 115,200.00 | 115,200.00 | 97,874 |
| 2026-06-16 | 110,100.00 | 117,500.00 | 107,300.00 | 110,100.00 | 110,100.00 | 160,175 |
| 2026-06-15 | 119,000.00 | 120,700.00 | 102,500.00 | 108,000.00 | 108,000.00 | 232,629 |
| 2026-06-12 | 122,800.00 | 126,800.00 | 114,600.00 | 117,800.00 | 117,800.00 | 239,960 |
| 2026-06-11 | 111,500.00 | 117,900.00 | 102,000.00 | 113,700.00 | 113,700.00 | 432,651 |
| 2026-06-10 | 113,500.00 | 115,600.00 | 108,500.00 | 112,600.00 | 112,600.00 | 93,683 |
| 2026-06-09 | 109,300.00 | 117,400.00 | 109,300.00 | 112,400.00 | 112,400.00 | 98,593 |
| 2026-06-08 | 105,000.00 | 113,900.00 | 105,000.00 | 108,400.00 | 108,400.00 | 104,132 |
| 2026-06-05 | 123,600.00 | 123,600.00 | 116,000.00 | 119,400.00 | 119,400.00 | 117,110 |
| 2026-06-04 | 130,700.00 | 132,900.00 | 124,000.00 | 125,000.00 | 125,000.00 | 61,953 |
| 2026-06-02 | 122,000.00 | 129,500.00 | 119,600.00 | 129,400.00 | 129,400.00 | 132,352 |
| 2026-06-01 | 130,000.00 | 136,100.00 | 121,200.00 | 130,900.00 | 130,900.00 | 157,633 |
| 2026-05-29 | 144,700.00 | 149,000.00 | 130,400.00 | 133,700.00 | 133,700.00 | 173,351 |
| 2026-05-28 | 145,000.00 | 145,300.00 | 135,000.00 | 139,900.00 | 139,900.00 | 96,925 |
| 2026-05-27 | 156,500.00 | 156,600.00 | 143,300.00 | 144,500.00 | 144,500.00 | 147,830 |
| 2026-05-26 | 157,500.00 | 168,000.00 | 152,000.00 | 153,400.00 | 153,400.00 | 145,727 |
| 2026-05-22 | 149,400.00 | 155,500.00 | 145,700.00 | 154,300.00 | 154,300.00 | 104,934 |
| 2026-05-21 | 145,700.00 | 150,300.00 | 141,000.00 | 148,000.00 | 148,000.00 | 98,698 |
| 2026-05-20 | 150,000.00 | 150,600.00 | 134,500.00 | 139,800.00 | 139,800.00 | 164,518 |
| 2026-05-19 | 169,200.00 | 173,800.00 | 149,100.00 | 153,000.00 | 153,000.00 | 160,533 |
| 2026-05-18 | 162,600.00 | 169,200.00 | 151,000.00 | 167,000.00 | 167,000.00 | 181,612 |
| 2026-05-15 | 161,200.00 | 169,000.00 | 152,700.00 | 157,700.00 | 157,700.00 | 206,477 |
| 2026-05-14 | 159,600.00 | 164,400.00 | 154,500.00 | 159,100.00 | 159,100.00 | 107,478 |
| 2026-05-13 | 164,400.00 | 166,300.00 | 157,000.00 | 159,600.00 | 159,600.00 | 156,122 |
| 2026-05-12 | 180,100.00 | 191,000.00 | 161,200.00 | 163,600.00 | 163,600.00 | 226,779 |
| 2026-05-11 | 180,100.00 | 183,900.00 | 173,500.00 | 179,000.00 | 179,000.00 | 171,279 |
| 2026-05-08 | 167,400.00 | 175,600.00 | 163,300.00 | 175,200.00 | 175,200.00 | 127,336 |
| 2026-05-07 | 174,000.00 | 179,300.00 | 162,400.00 | 168,100.00 | 168,100.00 | 119,139 |
| 2026-05-06 | 168,000.00 | 176,000.00 | 163,500.00 | 173,000.00 | 173,000.00 | 140,241 |
| 2026-05-04 | 169,200.00 | 173,700.00 | 165,500.00 | 168,000.00 | 168,000.00 | 99,033 |
| 2026-04-30 | 175,300.00 | 175,600.00 | 163,200.00 | 166,000.00 | 166,000.00 | 223,579 |
| 2026-04-29 | 186,900.00 | 189,800.00 | 172,700.00 | 178,700.00 | 178,700.00 | 158,548 |
| 2026-04-28 | 184,400.00 | 195,300.00 | 183,000.00 | 191,500.00 | 191,500.00 | 217,172 |
| 2026-04-27 | 174,200.00 | 186,800.00 | 170,000.00 | 184,300.00 | 184,300.00 | 198,102 |
| 2026-04-24 | 175,900.00 | 175,900.00 | 171,800.00 | 172,600.00 | 172,600.00 | 73,305 |
| 2026-04-23 | 180,500.00 | 180,600.00 | 172,500.00 | 176,400.00 | 176,400.00 | 115,145 |
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.