Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 141,900.00 | 156,000.00 | 140,300.00 | 143,000.00 | 143,000.00 | 308,431 |
| 2026-01-22 | 142,000.00 | 144,700.00 | 131,800.00 | 140,000.00 | 140,000.00 | 358,769 |
| 2026-01-21 | 128,600.00 | 155,500.00 | 128,300.00 | 142,000.00 | 142,000.00 | 489,728 |
| 2026-01-20 | 122,600.00 | 135,000.00 | 119,800.00 | 134,800.00 | 134,800.00 | 532,055 |
| 2026-01-19 | 119,300.00 | 125,400.00 | 117,800.00 | 122,600.00 | 122,600.00 | 300,234 |
| 2026-01-16 | 125,400.00 | 125,400.00 | 116,600.00 | 117,500.00 | 117,500.00 | 362,761 |
| 2026-01-15 | 125,500.00 | 130,600.00 | 118,300.00 | 125,500.00 | 125,500.00 | 255,303 |
| 2026-01-14 | 129,000.00 | 132,800.00 | 121,000.00 | 123,700.00 | 123,700.00 | 325,775 |
| 2026-01-13 | 130,000.00 | 133,400.00 | 125,400.00 | 132,200.00 | 132,200.00 | 228,823 |
| 2026-01-12 | 112,000.00 | 134,300.00 | 111,300.00 | 130,400.00 | 130,400.00 | 616,068 |
| 2026-01-09 | 105,600.00 | 115,000.00 | 105,000.00 | 112,300.00 | 112,300.00 | 335,167 |
| 2026-01-08 | 100,100.00 | 113,500.00 | 99,200.00 | 110,800.00 | 110,800.00 | 593,473 |
| 2026-01-07 | 100,500.00 | 102,200.00 | 97,500.00 | 100,100.00 | 100,100.00 | 271,790 |
| 2026-01-06 | 97,400.00 | 104,000.00 | 96,500.00 | 100,600.00 | 100,600.00 | 476,881 |
| 2026-01-05 | 88,000.00 | 102,600.00 | 87,300.00 | 98,900.00 | 98,900.00 | 901,503 |
| 2026-01-02 | 70,300.00 | 89,100.00 | 69,100.00 | 89,100.00 | 89,100.00 | 1,249,447 |
| 2025-12-30 | 64,200.00 | 70,300.00 | 62,900.00 | 68,600.00 | 68,600.00 | 217,579 |
| 2025-12-29 | 62,800.00 | 64,400.00 | 61,300.00 | 63,800.00 | 63,800.00 | 104,614 |
| 2025-12-26 | 64,200.00 | 65,100.00 | 62,100.00 | 63,800.00 | 63,700.00 | 164,466 |
| 2025-12-24 | 62,000.00 | 65,500.00 | 60,700.00 | 64,700.00 | 64,598.59 | 246,852 |
| 2025-12-23 | 69,100.00 | 69,700.00 | 60,600.00 | 61,600.00 | 61,503.45 | 505,504 |
| 2025-12-22 | 61,000.00 | 66,400.00 | 60,200.00 | 65,800.00 | 65,696.87 | 579,111 |
| 2025-12-19 | 61,500.00 | 61,500.00 | 57,000.00 | 58,500.00 | 58,408.31 | 186,318 |
| 2025-12-18 | 57,300.00 | 59,200.00 | 56,100.00 | 58,200.00 | 58,108.78 | 107,883 |
| 2025-12-17 | 58,100.00 | 59,100.00 | 56,800.00 | 58,400.00 | 58,308.46 | 128,386 |
| 2025-12-16 | 57,800.00 | 59,000.00 | 55,600.00 | 56,500.00 | 56,411.44 | 171,997 |
| 2025-12-15 | 61,400.00 | 62,000.00 | 58,800.00 | 59,300.00 | 59,207.05 | 311,574 |
| 2025-12-12 | 53,100.00 | 59,600.00 | 53,100.00 | 58,000.00 | 57,909.09 | 477,059 |
| 2025-12-11 | 50,200.00 | 51,900.00 | 50,000.00 | 51,500.00 | 51,419.28 | 100,192 |
| 2025-12-10 | 49,850.00 | 50,500.00 | 49,150.00 | 49,500.00 | 49,422.41 | 35,281 |
| 2025-12-09 | 50,100.00 | 50,500.00 | 49,300.00 | 49,700.00 | 49,622.10 | 42,091 |
| 2025-12-08 | 49,050.00 | 50,400.00 | 48,250.00 | 49,900.00 | 49,821.79 | 96,180 |
| 2025-12-05 | 49,250.00 | 49,350.00 | 48,200.00 | 48,600.00 | 48,523.82 | 46,046 |
| 2025-12-04 | 49,100.00 | 49,500.00 | 48,450.00 | 48,900.00 | 48,823.35 | 52,698 |
| 2025-12-03 | 47,700.00 | 49,550.00 | 47,650.00 | 48,950.00 | 48,873.28 | 82,316 |
| 2025-12-02 | 47,300.00 | 47,450.00 | 46,600.00 | 47,400.00 | 47,325.71 | 54,025 |
| 2025-12-01 | 48,750.00 | 48,800.00 | 47,100.00 | 47,600.00 | 47,525.39 | 87,186 |
| 2025-11-28 | 48,600.00 | 49,000.00 | 47,700.00 | 48,900.00 | 48,823.35 | 150,865 |
| 2025-11-27 | 51,500.00 | 51,600.00 | 48,650.00 | 48,700.00 | 48,623.67 | 208,951 |
| 2025-11-26 | 48,300.00 | 53,100.00 | 45,650.00 | 50,300.00 | 50,221.16 | 535,234 |
| 2025-11-25 | 54,500.00 | 56,800.00 | 54,100.00 | 55,800.00 | 55,712.54 | 62,503 |
| 2025-11-24 | 56,000.00 | 56,000.00 | 52,200.00 | 54,000.00 | 53,915.36 | 104,629 |
| 2025-11-21 | 55,200.00 | 55,500.00 | 54,300.00 | 55,500.00 | 55,413.01 | 41,932 |
| 2025-11-20 | 55,700.00 | 57,600.00 | 55,500.00 | 57,300.00 | 57,210.19 | 52,383 |
| 2025-11-19 | 56,300.00 | 57,300.00 | 54,800.00 | 55,000.00 | 54,913.79 | 49,166 |
| 2025-11-18 | 58,700.00 | 58,700.00 | 55,000.00 | 55,500.00 | 55,413.01 | 62,964 |
| 2025-11-17 | 56,000.00 | 58,000.00 | 55,000.00 | 57,900.00 | 57,809.25 | 72,480 |
| 2025-11-14 | 54,600.00 | 56,600.00 | 54,500.00 | 55,300.00 | 55,213.32 | 50,391 |
| 2025-11-13 | 57,600.00 | 57,800.00 | 55,500.00 | 55,700.00 | 55,612.70 | 75,298 |
| 2025-11-12 | 57,400.00 | 58,200.00 | 56,500.00 | 56,900.00 | 56,810.82 | 30,308 |
| 2025-11-11 | 57,000.00 | 57,500.00 | 55,800.00 | 57,000.00 | 56,910.66 | 64,409 |
| 2025-11-10 | 56,200.00 | 56,800.00 | 54,600.00 | 56,600.00 | 56,511.29 | 56,232 |
| 2025-11-07 | 52,100.00 | 55,900.00 | 52,000.00 | 55,100.00 | 55,013.64 | 119,340 |
| 2025-11-06 | 56,400.00 | 56,400.00 | 53,400.00 | 54,000.00 | 53,915.36 | 58,192 |
| 2025-11-05 | 56,400.00 | 56,400.00 | 53,500.00 | 55,100.00 | 55,013.64 | 89,456 |
| 2025-11-04 | 59,800.00 | 59,800.00 | 56,900.00 | 57,700.00 | 57,609.56 | 97,760 |
| 2025-11-03 | 62,700.00 | 62,700.00 | 59,100.00 | 59,800.00 | 59,706.27 | 100,731 |
| 2025-10-31 | 60,300.00 | 61,800.00 | 58,900.00 | 60,300.00 | 60,205.49 | 104,295 |
| 2025-10-30 | 61,800.00 | 62,800.00 | 58,800.00 | 59,700.00 | 59,606.43 | 123,051 |
| 2025-10-29 | 60,200.00 | 61,100.00 | 58,600.00 | 59,600.00 | 59,506.58 | 77,198 |
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.