Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 46,150.00 | 46,550.00 | 45,800.00 | 46,350.00 | 46,277.35 | 25,904 |
| 2025-07-25 | 45,600.00 | 46,750.00 | 45,250.00 | 46,250.00 | 46,177.51 | 24,247 |
| 2025-07-24 | 45,350.00 | 46,400.00 | 45,350.00 | 45,750.00 | 45,678.29 | 17,532 |
| 2025-07-23 | 46,400.00 | 46,400.00 | 44,600.00 | 45,800.00 | 45,728.21 | 41,227 |
| 2025-07-22 | 47,600.00 | 47,600.00 | 46,000.00 | 46,150.00 | 46,077.66 | 31,867 |
| 2025-07-21 | 46,950.00 | 47,700.00 | 46,850.00 | 47,700.00 | 47,625.24 | 33,494 |
| 2025-07-18 | 46,350.00 | 46,650.00 | 46,000.00 | 46,550.00 | 46,477.04 | 27,881 |
| 2025-07-17 | 45,900.00 | 46,900.00 | 45,450.00 | 46,300.00 | 46,227.43 | 36,839 |
| 2025-07-16 | 45,950.00 | 46,150.00 | 45,300.00 | 45,500.00 | 45,428.68 | 33,540 |
| 2025-07-15 | 45,600.00 | 46,050.00 | 45,400.00 | 45,900.00 | 45,828.06 | 23,302 |
| 2025-07-14 | 45,650.00 | 46,100.00 | 45,100.00 | 45,400.00 | 45,328.84 | 40,971 |
| 2025-07-11 | 46,900.00 | 46,950.00 | 45,350.00 | 45,350.00 | 45,278.92 | 49,312 |
| 2025-07-10 | 47,100.00 | 47,500.00 | 46,500.00 | 46,800.00 | 46,726.65 | 31,935 |
| 2025-07-09 | 45,550.00 | 46,900.00 | 45,550.00 | 46,700.00 | 46,626.80 | 88,014 |
| 2025-07-08 | 45,000.00 | 45,150.00 | 44,350.00 | 44,950.00 | 44,879.55 | 54,217 |
| 2025-07-07 | 44,850.00 | 45,200.00 | 44,200.00 | 45,100.00 | 45,029.31 | 44,139 |
| 2025-07-04 | 46,500.00 | 46,850.00 | 44,750.00 | 44,850.00 | 44,779.70 | 63,509 |
| 2025-07-03 | 47,200.00 | 47,550.00 | 45,600.00 | 46,450.00 | 46,377.19 | 83,056 |
| 2025-07-02 | 47,700.00 | 47,700.00 | 45,550.00 | 46,800.00 | 46,726.65 | 51,352 |
| 2025-07-01 | 48,250.00 | 48,800.00 | 47,450.00 | 47,450.00 | 47,375.63 | 48,268 |
| 2025-06-30 | 48,000.00 | 48,200.00 | 46,800.00 | 47,500.00 | 47,425.55 | 53,036 |
| 2025-06-27 | 48,750.00 | 49,400.00 | 47,800.00 | 47,950.00 | 47,874.84 | 53,332 |
| 2025-06-26 | 48,900.00 | 49,000.00 | 46,600.00 | 48,000.00 | 47,924.76 | 67,676 |
| 2025-06-25 | 50,200.00 | 51,100.00 | 48,650.00 | 48,900.00 | 48,823.35 | 73,021 |
| 2025-06-24 | 50,300.00 | 50,500.00 | 48,200.00 | 49,600.00 | 49,522.26 | 106,653 |
| 2025-06-23 | 50,300.00 | 50,800.00 | 49,650.00 | 50,500.00 | 50,420.85 | 62,888 |
| 2025-06-20 | 50,700.00 | 51,100.00 | 49,550.00 | 50,300.00 | 50,221.16 | 57,816 |
| 2025-06-19 | 50,900.00 | 51,500.00 | 49,600.00 | 51,300.00 | 51,219.59 | 49,011 |
| 2025-06-18 | 51,500.00 | 52,500.00 | 50,200.00 | 50,800.00 | 50,720.38 | 77,443 |
| 2025-06-17 | 49,950.00 | 51,200.00 | 49,500.00 | 50,400.00 | 50,321.00 | 66,863 |
| 2025-06-16 | 51,500.00 | 52,800.00 | 49,550.00 | 50,800.00 | 50,720.38 | 121,843 |
| 2025-06-13 | 50,000.00 | 51,200.00 | 49,300.00 | 50,500.00 | 50,420.85 | 107,710 |
| 2025-06-12 | 50,400.00 | 50,900.00 | 49,900.00 | 50,400.00 | 50,321.00 | 42,519 |
| 2025-06-11 | 51,000.00 | 51,100.00 | 49,250.00 | 50,400.00 | 50,321.00 | 67,432 |
| 2025-06-10 | 47,650.00 | 51,000.00 | 47,400.00 | 50,800.00 | 50,720.38 | 129,011 |
| 2025-06-09 | 48,250.00 | 48,500.00 | 46,850.00 | 47,400.00 | 47,325.71 | 51,127 |
| 2025-06-05 | 48,700.00 | 49,050.00 | 47,950.00 | 48,350.00 | 48,274.22 | 44,803 |
| 2025-06-04 | 47,900.00 | 48,800.00 | 46,500.00 | 48,600.00 | 48,523.82 | 41,034 |
| 2025-06-02 | 47,100.00 | 48,450.00 | 47,100.00 | 47,450.00 | 47,375.63 | 39,051 |
| 2025-05-30 | 48,100.00 | 49,000.00 | 46,900.00 | 48,550.00 | 48,473.90 | 83,670 |
| 2025-05-29 | 47,800.00 | 48,850.00 | 47,650.00 | 48,100.00 | 48,024.61 | 34,745 |
| 2025-05-28 | 51,100.00 | 51,500.00 | 47,400.00 | 47,650.00 | 47,575.31 | 116,777 |
| 2025-05-27 | 51,100.00 | 51,200.00 | 49,550.00 | 50,100.00 | 50,021.47 | 66,037 |
| 2025-05-26 | 50,400.00 | 51,000.00 | 49,600.00 | 50,700.00 | 50,620.53 | 52,038 |
| 2025-05-23 | 52,000.00 | 52,300.00 | 49,750.00 | 49,900.00 | 49,821.79 | 101,866 |
| 2025-05-22 | 54,000.00 | 54,100.00 | 51,100.00 | 52,000.00 | 51,918.50 | 147,617 |
| 2025-05-21 | 49,450.00 | 53,500.00 | 49,100.00 | 53,500.00 | 53,416.14 | 422,290 |
| 2025-05-20 | 46,950.00 | 47,400.00 | 46,250.00 | 46,400.00 | 46,327.27 | 37,274 |
| 2025-05-19 | 48,000.00 | 48,400.00 | 46,150.00 | 46,700.00 | 46,626.80 | 51,772 |
| 2025-05-16 | 48,600.00 | 49,400.00 | 47,450.00 | 48,700.00 | 48,623.67 | 37,265 |
| 2025-05-15 | 49,650.00 | 49,950.00 | 48,600.00 | 48,600.00 | 48,523.82 | 25,706 |
| 2025-05-14 | 49,500.00 | 50,700.00 | 48,800.00 | 49,550.00 | 49,472.34 | 64,671 |
| 2025-05-13 | 48,750.00 | 49,250.00 | 46,900.00 | 48,600.00 | 48,523.82 | 58,708 |
| 2025-05-12 | 51,200.00 | 51,200.00 | 48,400.00 | 49,050.00 | 48,973.12 | 72,793 |
| 2025-05-09 | 50,000.00 | 50,200.00 | 48,300.00 | 48,550.00 | 48,473.90 | 43,632 |
| 2025-05-08 | 49,350.00 | 50,000.00 | 48,550.00 | 49,550.00 | 49,472.34 | 66,242 |
| 2025-05-07 | 47,900.00 | 49,000.00 | 47,500.00 | 48,800.00 | 48,723.51 | 76,254 |
| 2025-05-02 | 45,750.00 | 48,150.00 | 45,250.00 | 47,300.00 | 47,225.86 | 121,490 |
| 2025-04-30 | 44,850.00 | 45,650.00 | 43,950.00 | 45,050.00 | 44,979.39 | 61,659 |
| 2025-04-29 | 43,800.00 | 45,450.00 | 43,450.00 | 44,550.00 | 44,480.17 | 65,078 |
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.