Satrec Initiative Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,222 trading daysOlder →

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.