Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 176,000.00 | 180,400.00 | 172,300.00 | 179,700.00 | 179,700.00 | 119,417 |
| 2026-04-21 | 178,000.00 | 179,200.00 | 172,900.00 | 178,900.00 | 178,900.00 | 103,447 |
| 2026-04-20 | 185,500.00 | 185,500.00 | 175,000.00 | 176,400.00 | 176,400.00 | 184,402 |
| 2026-04-17 | 178,500.00 | 192,400.00 | 178,500.00 | 187,500.00 | 187,500.00 | 279,491 |
| 2026-04-16 | 175,500.00 | 176,400.00 | 170,100.00 | 174,100.00 | 174,100.00 | 116,293 |
| 2026-04-15 | 173,200.00 | 175,700.00 | 169,000.00 | 172,300.00 | 172,300.00 | 107,336 |
| 2026-04-14 | 172,000.00 | 179,600.00 | 169,300.00 | 169,400.00 | 169,400.00 | 196,025 |
| 2026-04-13 | 151,000.00 | 171,000.00 | 151,000.00 | 169,700.00 | 169,700.00 | 241,457 |
| 2026-04-10 | 160,200.00 | 160,400.00 | 149,300.00 | 150,800.00 | 150,800.00 | 283,897 |
| 2026-04-09 | 169,900.00 | 170,600.00 | 155,000.00 | 158,800.00 | 158,800.00 | 220,232 |
| 2026-04-08 | 167,900.00 | 172,200.00 | 165,100.00 | 171,900.00 | 171,900.00 | 95,070 |
| 2026-04-07 | 163,600.00 | 166,700.00 | 158,600.00 | 161,400.00 | 161,400.00 | 73,144 |
| 2026-04-06 | 170,200.00 | 170,300.00 | 158,500.00 | 160,100.00 | 160,100.00 | 148,820 |
| 2026-04-03 | 186,500.00 | 191,400.00 | 165,500.00 | 167,400.00 | 167,400.00 | 294,483 |
| 2026-04-02 | 180,800.00 | 190,500.00 | 172,300.00 | 177,900.00 | 177,900.00 | 244,479 |
| 2026-04-01 | 171,000.00 | 179,300.00 | 169,500.00 | 174,400.00 | 174,400.00 | 112,349 |
| 2026-03-31 | 171,000.00 | 174,300.00 | 159,000.00 | 160,500.00 | 160,500.00 | 124,546 |
| 2026-03-30 | 180,000.00 | 180,000.00 | 168,000.00 | 176,400.00 | 176,400.00 | 78,436 |
| 2026-03-27 | 179,300.00 | 191,100.00 | 174,700.00 | 188,100.00 | 188,100.00 | 89,690 |
| 2026-03-26 | 199,400.00 | 201,000.00 | 184,000.00 | 184,000.00 | 184,000.00 | 154,894 |
| 2026-03-25 | 183,900.00 | 193,900.00 | 181,800.00 | 192,800.00 | 192,800.00 | 162,462 |
| 2026-03-24 | 174,000.00 | 188,500.00 | 170,700.00 | 184,900.00 | 184,900.00 | 266,990 |
| 2026-03-23 | 169,800.00 | 171,500.00 | 162,600.00 | 163,800.00 | 163,800.00 | 101,054 |
| 2026-03-20 | 185,200.00 | 187,000.00 | 175,500.00 | 176,100.00 | 176,100.00 | 143,028 |
| 2026-03-19 | 189,100.00 | 194,600.00 | 184,000.00 | 186,200.00 | 186,200.00 | 87,564 |
| 2026-03-18 | 191,100.00 | 197,500.00 | 188,400.00 | 193,200.00 | 193,200.00 | 147,312 |
| 2026-03-17 | 194,900.00 | 198,600.00 | 187,500.00 | 187,500.00 | 187,500.00 | 127,953 |
| 2026-03-16 | 193,500.00 | 198,200.00 | 190,000.00 | 193,200.00 | 193,200.00 | 110,790 |
| 2026-03-13 | 198,700.00 | 201,000.00 | 192,600.00 | 194,200.00 | 194,200.00 | 203,711 |
| 2026-03-12 | 190,400.00 | 210,000.00 | 187,200.00 | 208,000.00 | 208,000.00 | 305,740 |
| 2026-03-11 | 190,700.00 | 199,400.00 | 184,200.00 | 190,700.00 | 190,700.00 | 218,648 |
| 2026-03-10 | 182,400.00 | 199,500.00 | 179,000.00 | 191,000.00 | 191,000.00 | 305,991 |
| 2026-03-09 | 176,100.00 | 185,600.00 | 169,200.00 | 172,900.00 | 172,900.00 | 152,709 |
| 2026-03-06 | 178,800.00 | 186,300.00 | 175,200.00 | 182,600.00 | 182,600.00 | 141,800 |
| 2026-03-05 | 166,400.00 | 188,500.00 | 166,400.00 | 182,600.00 | 182,600.00 | 240,664 |
| 2026-03-04 | 166,500.00 | 179,500.00 | 146,800.00 | 151,700.00 | 151,700.00 | 276,510 |
| 2026-03-03 | 193,600.00 | 197,400.00 | 178,800.00 | 179,400.00 | 179,400.00 | 309,108 |
| 2026-02-27 | 198,100.00 | 205,000.00 | 187,400.00 | 190,200.00 | 190,200.00 | 252,021 |
| 2026-02-26 | 182,000.00 | 193,000.00 | 179,600.00 | 192,100.00 | 192,100.00 | 298,742 |
| 2026-02-25 | 172,700.00 | 184,700.00 | 169,500.00 | 181,600.00 | 181,600.00 | 273,266 |
| 2026-02-24 | 161,300.00 | 173,700.00 | 161,300.00 | 169,100.00 | 169,100.00 | 201,741 |
| 2026-02-23 | 174,500.00 | 175,700.00 | 164,900.00 | 166,400.00 | 166,400.00 | 407,727 |
| 2026-02-20 | 186,500.00 | 190,200.00 | 178,300.00 | 178,500.00 | 178,500.00 | 207,262 |
| 2026-02-19 | 190,500.00 | 194,000.00 | 178,700.00 | 182,400.00 | 182,400.00 | 295,695 |
| 2026-02-13 | 183,000.00 | 197,800.00 | 176,000.00 | 190,500.00 | 190,500.00 | 515,342 |
| 2026-02-12 | 183,700.00 | 217,000.00 | 173,100.00 | 178,800.00 | 178,800.00 | 1,061,510 |
| 2026-02-11 | 186,700.00 | 195,500.00 | 180,500.00 | 180,900.00 | 180,900.00 | 218,693 |
| 2026-02-10 | 201,500.00 | 204,000.00 | 184,800.00 | 187,000.00 | 187,000.00 | 342,760 |
| 2026-02-09 | 193,300.00 | 212,500.00 | 182,100.00 | 205,000.00 | 205,000.00 | 474,756 |
| 2026-02-06 | 166,800.00 | 189,800.00 | 163,900.00 | 187,000.00 | 187,000.00 | 562,871 |
| 2026-02-05 | 203,500.00 | 208,500.00 | 178,500.00 | 182,200.00 | 182,200.00 | 519,039 |
| 2026-02-04 | 216,000.00 | 222,000.00 | 203,000.00 | 214,000.00 | 214,000.00 | 294,672 |
| 2026-02-03 | 199,500.00 | 224,000.00 | 197,700.00 | 213,000.00 | 213,000.00 | 405,479 |
| 2026-02-02 | 193,900.00 | 209,000.00 | 186,000.00 | 187,900.00 | 187,900.00 | 334,361 |
| 2026-01-30 | 180,500.00 | 199,500.00 | 173,300.00 | 196,500.00 | 196,500.00 | 473,751 |
| 2026-01-29 | 154,200.00 | 182,500.00 | 152,100.00 | 178,100.00 | 178,100.00 | 668,941 |
| 2026-01-28 | 146,000.00 | 154,300.00 | 144,100.00 | 150,000.00 | 150,000.00 | 238,519 |
| 2026-01-27 | 142,000.00 | 144,400.00 | 135,000.00 | 142,200.00 | 142,200.00 | 197,724 |
| 2026-01-26 | 143,000.00 | 147,500.00 | 128,800.00 | 142,900.00 | 142,900.00 | 320,965 |
| 2026-01-23 | 141,900.00 | 156,000.00 | 140,300.00 | 143,000.00 | 143,000.00 | 308,431 |
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.