Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 60,700.00 | 60,700.00 | 58,600.00 | 59,200.00 | 59,107.21 | 71,559 |
| 2025-10-27 | 59,000.00 | 60,600.00 | 58,000.00 | 60,200.00 | 60,105.64 | 98,638 |
| 2025-10-24 | 60,300.00 | 60,300.00 | 58,400.00 | 58,700.00 | 58,607.99 | 83,976 |
| 2025-10-23 | 59,800.00 | 60,200.00 | 58,600.00 | 59,100.00 | 59,007.37 | 75,824 |
| 2025-10-22 | 61,300.00 | 61,300.00 | 59,400.00 | 60,300.00 | 60,205.49 | 70,327 |
| 2025-10-21 | 62,300.00 | 62,900.00 | 59,600.00 | 61,000.00 | 60,904.39 | 100,683 |
| 2025-10-20 | 62,400.00 | 62,700.00 | 60,900.00 | 61,600.00 | 61,503.45 | 74,851 |
| 2025-10-17 | 68,300.00 | 68,300.00 | 60,900.00 | 61,500.00 | 61,403.61 | 300,937 |
| 2025-10-16 | 71,700.00 | 71,700.00 | 68,400.00 | 68,700.00 | 68,592.32 | 118,145 |
| 2025-10-15 | 68,600.00 | 72,900.00 | 67,600.00 | 72,500.00 | 72,386.36 | 137,158 |
| 2025-10-14 | 69,900.00 | 70,100.00 | 66,100.00 | 67,700.00 | 67,593.89 | 98,120 |
| 2025-10-13 | 67,800.00 | 71,000.00 | 67,100.00 | 69,200.00 | 69,091.54 | 95,361 |
| 2025-10-10 | 69,100.00 | 70,500.00 | 66,000.00 | 68,500.00 | 68,392.63 | 119,087 |
| 2025-10-02 | 69,000.00 | 69,000.00 | 65,400.00 | 68,600.00 | 68,492.48 | 93,948 |
| 2025-10-01 | 70,200.00 | 71,400.00 | 66,300.00 | 68,800.00 | 68,692.16 | 93,663 |
| 2025-09-30 | 68,900.00 | 69,500.00 | 66,700.00 | 68,900.00 | 68,792.01 | 71,516 |
| 2025-09-29 | 70,600.00 | 71,000.00 | 67,400.00 | 68,400.00 | 68,292.79 | 83,745 |
| 2025-09-26 | 70,200.00 | 71,800.00 | 68,300.00 | 69,900.00 | 69,790.44 | 143,302 |
| 2025-09-25 | 73,800.00 | 74,400.00 | 70,000.00 | 71,400.00 | 71,288.09 | 107,058 |
| 2025-09-24 | 69,300.00 | 75,200.00 | 69,300.00 | 74,000.00 | 73,884.01 | 308,037 |
| 2025-09-23 | 71,100.00 | 73,100.00 | 68,800.00 | 69,900.00 | 69,790.44 | 206,314 |
| 2025-09-22 | 70,400.00 | 71,900.00 | 68,400.00 | 70,700.00 | 70,589.19 | 193,992 |
| 2025-09-19 | 63,700.00 | 73,000.00 | 61,500.00 | 70,900.00 | 70,788.87 | 433,072 |
| 2025-09-18 | 64,300.00 | 64,900.00 | 62,500.00 | 63,500.00 | 63,400.47 | 117,543 |
| 2025-09-17 | 62,200.00 | 65,400.00 | 61,300.00 | 63,600.00 | 63,500.31 | 356,819 |
| 2025-09-16 | 59,500.00 | 62,800.00 | 59,500.00 | 60,700.00 | 60,604.86 | 191,572 |
| 2025-09-15 | 60,000.00 | 60,800.00 | 58,200.00 | 59,500.00 | 59,406.74 | 114,535 |
| 2025-09-12 | 61,200.00 | 61,600.00 | 58,000.00 | 58,800.00 | 58,707.84 | 225,645 |
| 2025-09-11 | 53,400.00 | 59,500.00 | 53,200.00 | 59,500.00 | 59,406.74 | 424,341 |
| 2025-09-10 | 51,800.00 | 53,200.00 | 51,700.00 | 52,400.00 | 52,317.87 | 56,712 |
| 2025-09-09 | 53,000.00 | 53,100.00 | 51,300.00 | 51,400.00 | 51,319.44 | 62,942 |
| 2025-09-08 | 55,300.00 | 56,900.00 | 52,300.00 | 52,400.00 | 52,317.87 | 173,875 |
| 2025-09-05 | 53,400.00 | 54,900.00 | 52,300.00 | 53,800.00 | 53,715.67 | 71,736 |
| 2025-09-04 | 53,700.00 | 54,000.00 | 52,600.00 | 53,100.00 | 53,016.77 | 45,328 |
| 2025-09-03 | 54,500.00 | 55,000.00 | 53,100.00 | 53,800.00 | 53,715.67 | 74,116 |
| 2025-09-02 | 52,900.00 | 55,000.00 | 52,700.00 | 54,000.00 | 53,915.36 | 136,492 |
| 2025-09-01 | 51,300.00 | 54,000.00 | 51,100.00 | 51,700.00 | 51,618.97 | 89,239 |
| 2025-08-29 | 51,200.00 | 52,100.00 | 49,950.00 | 50,700.00 | 50,620.53 | 43,528 |
| 2025-08-28 | 51,400.00 | 51,600.00 | 50,500.00 | 51,100.00 | 51,019.91 | 27,746 |
| 2025-08-27 | 52,800.00 | 53,000.00 | 51,000.00 | 51,400.00 | 51,319.44 | 33,445 |
| 2025-08-26 | 52,700.00 | 53,900.00 | 52,100.00 | 52,600.00 | 52,517.55 | 55,838 |
| 2025-08-25 | 50,900.00 | 54,000.00 | 50,400.00 | 52,900.00 | 52,817.08 | 146,854 |
| 2025-08-22 | 47,050.00 | 51,300.00 | 47,050.00 | 50,800.00 | 50,720.38 | 177,140 |
| 2025-08-21 | 46,850.00 | 47,500.00 | 46,350.00 | 46,900.00 | 46,826.49 | 26,401 |
| 2025-08-20 | 46,500.00 | 46,500.00 | 45,300.00 | 46,300.00 | 46,227.43 | 51,275 |
| 2025-08-19 | 49,800.00 | 49,800.00 | 47,050.00 | 47,150.00 | 47,076.10 | 59,387 |
| 2025-08-18 | 49,400.00 | 49,900.00 | 48,800.00 | 49,600.00 | 49,522.26 | 50,138 |
| 2025-08-14 | 48,000.00 | 49,450.00 | 47,800.00 | 49,250.00 | 49,172.81 | 51,519 |
| 2025-08-13 | 48,400.00 | 48,400.00 | 47,000.00 | 47,750.00 | 47,675.16 | 41,626 |
| 2025-08-12 | 49,800.00 | 49,800.00 | 47,650.00 | 47,750.00 | 47,675.16 | 69,444 |
| 2025-08-11 | 50,200.00 | 50,300.00 | 49,200.00 | 49,500.00 | 49,422.41 | 44,237 |
| 2025-08-08 | 51,000.00 | 51,300.00 | 49,250.00 | 49,500.00 | 49,422.41 | 74,572 |
| 2025-08-07 | 51,600.00 | 51,600.00 | 50,500.00 | 51,300.00 | 51,219.59 | 47,036 |
| 2025-08-06 | 51,600.00 | 51,600.00 | 50,300.00 | 50,800.00 | 50,720.38 | 56,304 |
| 2025-08-05 | 49,800.00 | 52,700.00 | 49,650.00 | 51,700.00 | 51,618.97 | 182,976 |
| 2025-08-04 | 48,250.00 | 49,350.00 | 47,200.00 | 49,350.00 | 49,272.65 | 60,549 |
| 2025-08-01 | 50,500.00 | 50,700.00 | 48,000.00 | 48,900.00 | 48,823.35 | 145,059 |
| 2025-07-31 | 50,100.00 | 50,100.00 | 48,500.00 | 48,950.00 | 48,873.28 | 72,112 |
| 2025-07-30 | 49,200.00 | 50,200.00 | 48,800.00 | 49,450.00 | 49,372.49 | 79,814 |
| 2025-07-29 | 46,950.00 | 49,750.00 | 46,350.00 | 49,200.00 | 49,122.88 | 160,542 |
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.