Satrec Initiative Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 57,000.00 | 57,800.00 | 54,700.00 | 55,900.00 | 55,900.00 | 32,662 |
| 2026-10-20 | 58,500.00 | 58,500.00 | 54,800.00 | 55,800.00 | 55,800.00 | 29,460 |
| 2026-10-19 | 54,600.00 | 59,300.00 | 53,700.00 | 59,200.00 | 59,200.00 | 31,626 |
| 2026-10-16 | 54,700.00 | 58,300.00 | 54,600.00 | 56,900.00 | 56,900.00 | 39,718 |
| 2026-10-15 | 56,800.00 | 57,600.00 | 53,100.00 | 54,300.00 | 54,300.00 | 128,058 |
| 2026-10-14 | 59,800.00 | 61,200.00 | 58,100.00 | 60,100.00 | 60,100.00 | 52,525 |
| 2026-10-13 | 60,400.00 | 61,400.00 | 57,600.00 | 60,400.00 | 60,400.00 | 73,718 |
| 2026-10-12 | 67,600.00 | 68,600.00 | 62,500.00 | 62,800.00 | 62,800.00 | 62,413 |
| 2026-10-08 | 75,300.00 | 75,900.00 | 68,600.00 | 68,600.00 | 68,600.00 | 98,367 |
| 2026-10-07 | 81,500.00 | 83,200.00 | 75,100.00 | 75,200.00 | 75,200.00 | 137,957 |
| 2026-10-06 | 85,800.00 | 86,200.00 | 80,500.00 | 82,600.00 | 82,600.00 | 139,843 |
| 2026-10-02 | 79,600.00 | 83,700.00 | 79,000.00 | 81,800.00 | 81,800.00 | 88,627 |
| 2026-10-01 | 75,700.00 | 79,200.00 | 75,000.00 | 78,900.00 | 78,900.00 | 59,186 |
| 2026-09-30 | 79,600.00 | 80,700.00 | 75,200.00 | 75,400.00 | 75,400.00 | 62,459 |
| 2026-09-29 | 79,200.00 | 82,000.00 | 76,100.00 | 78,900.00 | 78,900.00 | 64,682 |
| 2026-09-28 | 78,500.00 | 83,100.00 | 77,500.00 | 80,000.00 | 80,000.00 | 76,075 |
| 2026-09-23 | 77,500.00 | 79,600.00 | 76,300.00 | 77,900.00 | 77,900.00 | 46,480 |
| 2026-09-22 | 76,500.00 | 79,600.00 | 76,100.00 | 77,600.00 | 77,600.00 | 67,538 |
| 2026-09-21 | 78,100.00 | 78,300.00 | 74,600.00 | 75,000.00 | 75,000.00 | 39,661 |
| 2026-09-18 | 79,200.00 | 79,800.00 | 77,300.00 | 78,600.00 | 78,600.00 | 51,708 |
| 2026-09-17 | 76,200.00 | 80,000.00 | 76,200.00 | 78,300.00 | 78,300.00 | 73,640 |
| 2026-09-16 | 73,300.00 | 75,000.00 | 71,700.00 | 74,700.00 | 74,700.00 | 34,262 |
| 2026-09-15 | 71,200.00 | 73,600.00 | 69,400.00 | 72,200.00 | 72,200.00 | 36,985 |
| 2026-09-14 | 70,200.00 | 73,100.00 | 69,600.00 | 70,800.00 | 70,800.00 | 47,881 |
| 2026-09-11 | 69,600.00 | 71,200.00 | 69,500.00 | 70,300.00 | 70,300.00 | 23,785 |
| 2026-09-10 | 70,600.00 | 72,000.00 | 69,200.00 | 72,000.00 | 72,000.00 | 27,265 |
| 2026-09-09 | 71,200.00 | 73,200.00 | 70,900.00 | 71,900.00 | 71,900.00 | 21,065 |
| 2026-09-08 | 70,500.00 | 72,900.00 | 70,200.00 | 70,700.00 | 70,700.00 | 36,472 |
| 2026-09-07 | 71,300.00 | 71,600.00 | 69,200.00 | 69,800.00 | 69,800.00 | 25,883 |
| 2026-09-04 | 68,000.00 | 71,800.00 | 68,000.00 | 70,700.00 | 70,700.00 | 42,762 |
| 2026-09-03 | 69,600.00 | 69,700.00 | 66,600.00 | 67,400.00 | 67,400.00 | 40,312 |
| 2026-09-02 | 69,400.00 | 70,500.00 | 67,600.00 | 69,600.00 | 69,600.00 | 34,165 |
| 2026-09-01 | 72,600.00 | 73,300.00 | 70,300.00 | 71,400.00 | 71,400.00 | 36,638 |
| 2026-08-31 | 72,500.00 | 74,200.00 | 70,200.00 | 73,100.00 | 73,100.00 | 34,561 |
| 2026-08-28 | 75,200.00 | 75,400.00 | 72,900.00 | 74,500.00 | 74,500.00 | 32,849 |
| 2026-08-27 | 71,600.00 | 74,300.00 | 71,600.00 | 74,200.00 | 74,200.00 | 35,313 |
| 2026-08-26 | 71,200.00 | 73,000.00 | 69,700.00 | 71,900.00 | 71,900.00 | 26,451 |
| 2026-08-25 | 69,800.00 | 71,900.00 | 66,800.00 | 71,900.00 | 71,900.00 | 38,763 |
| 2026-08-24 | 69,700.00 | 72,300.00 | 69,300.00 | 71,100.00 | 71,100.00 | 32,632 |
| 2026-08-21 | 72,600.00 | 73,100.00 | 68,600.00 | 69,400.00 | 69,400.00 | 49,002 |
| 2026-08-20 | 77,000.00 | 77,900.00 | 75,000.00 | 75,300.00 | 75,300.00 | 27,439 |
| 2026-08-19 | 75,100.00 | 79,300.00 | 74,100.00 | 76,900.00 | 76,900.00 | 39,344 |
| 2026-08-18 | 81,400.00 | 83,500.00 | 76,700.00 | 77,400.00 | 77,400.00 | 46,950 |
| 2026-08-14 | 82,000.00 | 82,600.00 | 78,800.00 | 81,400.00 | 81,400.00 | 38,525 |
| 2026-08-13 | 84,000.00 | 86,400.00 | 81,300.00 | 81,900.00 | 81,900.00 | 40,885 |
| 2026-08-12 | 77,700.00 | 82,400.00 | 76,100.00 | 82,200.00 | 82,200.00 | 49,868 |
| 2026-08-11 | 79,300.00 | 80,900.00 | 76,000.00 | 78,400.00 | 78,400.00 | 47,697 |
| 2026-08-10 | 82,200.00 | 82,300.00 | 76,600.00 | 81,800.00 | 81,800.00 | 85,572 |
| 2026-08-07 | 75,000.00 | 78,300.00 | 72,600.00 | 74,800.00 | 74,800.00 | 50,094 |
| 2026-08-06 | 73,000.00 | 76,000.00 | 70,500.00 | 74,500.00 | 74,500.00 | 65,958 |
| 2026-08-05 | 72,600.00 | 74,700.00 | 71,500.00 | 73,800.00 | 73,800.00 | 58,628 |
| 2026-08-04 | 68,000.00 | 73,900.00 | 68,000.00 | 73,300.00 | 73,300.00 | 70,699 |
| 2026-08-03 | 62,700.00 | 69,700.00 | 61,100.00 | 66,900.00 | 66,900.00 | 56,979 |
| 2026-07-31 | 59,500.00 | 65,900.00 | 59,500.00 | 64,300.00 | 64,300.00 | 70,081 |
| 2026-07-30 | 58,200.00 | 62,500.00 | 57,000.00 | 57,600.00 | 57,600.00 | 63,772 |
| 2026-07-29 | 68,600.00 | 71,400.00 | 55,800.00 | 61,300.00 | 61,300.00 | 136,364 |
| 2026-07-28 | 71,000.00 | 72,200.00 | 67,700.00 | 68,600.00 | 68,600.00 | 53,595 |
| 2026-07-27 | 80,900.00 | 80,900.00 | 74,000.00 | 75,200.00 | 75,200.00 | 42,109 |
| 2026-07-24 | 84,200.00 | 86,000.00 | 78,000.00 | 78,700.00 | 78,700.00 | 41,609 |
| 2026-07-23 | 78,800.00 | 85,700.00 | 78,300.00 | 85,200.00 | 85,200.00 | 57,011 |
Page 1 of 3 · 121 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.