Satrec Initiative Co., Ltd. (KOSDAQ:099320)
South Korea · Delayed Price · Currency is KRW 68,600
-200 (-0.29%)
Last updated: Oct 2, 2025, 9:00 AM KST
Satrec Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 69,100.00 | 70,500.00 | 66,000.00 | 68,500.00 | 68,500.00 | -0.15% | 119,087 |
| Oct 2, 2025 | 69,000.00 | 69,000.00 | 65,400.00 | 68,600.00 | 68,600.00 | -0.29% | 93,948 |
| Oct 1, 2025 | 70,200.00 | 71,400.00 | 66,300.00 | 68,800.00 | 68,800.00 | -0.15% | 93,663 |
| Sep 30, 2025 | 68,900.00 | 69,500.00 | 66,700.00 | 68,900.00 | 68,900.00 | 0.73% | 71,516 |
| Sep 29, 2025 | 70,600.00 | 71,000.00 | 67,400.00 | 68,400.00 | 68,400.00 | -2.15% | 83,745 |
| Sep 26, 2025 | 70,200.00 | 71,800.00 | 68,300.00 | 69,900.00 | 69,900.00 | -2.10% | 143,302 |
| Sep 25, 2025 | 73,800.00 | 74,400.00 | 70,000.00 | 71,400.00 | 71,400.00 | -3.51% | 107,058 |
| Sep 24, 2025 | 69,300.00 | 75,200.00 | 69,300.00 | 74,000.00 | 74,000.00 | 5.87% | 308,037 |
| Sep 23, 2025 | 71,100.00 | 73,100.00 | 68,800.00 | 69,900.00 | 69,900.00 | -1.13% | 206,314 |
| Sep 22, 2025 | 70,400.00 | 71,900.00 | 68,400.00 | 70,700.00 | 70,700.00 | -0.28% | 193,992 |
| Sep 19, 2025 | 63,700.00 | 73,000.00 | 61,500.00 | 70,900.00 | 70,900.00 | 11.65% | 433,072 |
| Sep 18, 2025 | 64,300.00 | 64,900.00 | 62,500.00 | 63,500.00 | 63,500.00 | -0.16% | 117,543 |
| Sep 17, 2025 | 62,200.00 | 65,400.00 | 61,300.00 | 63,600.00 | 63,600.00 | 4.78% | 356,819 |
| Sep 16, 2025 | 59,500.00 | 62,800.00 | 59,500.00 | 60,700.00 | 60,700.00 | 2.02% | 191,572 |
| Sep 15, 2025 | 60,000.00 | 60,800.00 | 58,200.00 | 59,500.00 | 59,500.00 | 1.19% | 114,535 |
| Sep 12, 2025 | 61,200.00 | 61,600.00 | 58,000.00 | 58,800.00 | 58,800.00 | -1.18% | 225,645 |
| Sep 11, 2025 | 53,400.00 | 59,500.00 | 53,200.00 | 59,500.00 | 59,500.00 | 13.55% | 424,341 |
| Sep 10, 2025 | 51,800.00 | 53,200.00 | 51,700.00 | 52,400.00 | 52,400.00 | 1.95% | 56,712 |
| Sep 9, 2025 | 53,000.00 | 53,100.00 | 51,300.00 | 51,400.00 | 51,400.00 | -1.91% | 62,942 |
| Sep 8, 2025 | 55,300.00 | 56,900.00 | 52,300.00 | 52,400.00 | 52,400.00 | -2.60% | 173,875 |
| Sep 5, 2025 | 53,400.00 | 54,900.00 | 52,300.00 | 53,800.00 | 53,800.00 | 1.32% | 71,736 |
| Sep 4, 2025 | 53,700.00 | 54,000.00 | 52,600.00 | 53,100.00 | 53,100.00 | -1.30% | 45,328 |
| Sep 3, 2025 | 54,500.00 | 55,000.00 | 53,100.00 | 53,800.00 | 53,800.00 | -0.37% | 74,116 |
| Sep 2, 2025 | 52,900.00 | 55,000.00 | 52,700.00 | 54,000.00 | 54,000.00 | 4.45% | 136,492 |
| Sep 1, 2025 | 51,300.00 | 54,000.00 | 51,100.00 | 51,700.00 | 51,700.00 | 1.97% | 89,239 |
| Aug 29, 2025 | 51,200.00 | 52,100.00 | 49,950.00 | 50,700.00 | 50,700.00 | -0.78% | 43,528 |
| Aug 28, 2025 | 51,400.00 | 51,600.00 | 50,500.00 | 51,100.00 | 51,100.00 | -0.58% | 27,746 |
| Aug 27, 2025 | 52,800.00 | 53,000.00 | 51,000.00 | 51,400.00 | 51,400.00 | -2.28% | 33,445 |
| Aug 26, 2025 | 52,700.00 | 53,900.00 | 52,100.00 | 52,600.00 | 52,600.00 | -0.57% | 55,838 |
| Aug 25, 2025 | 50,900.00 | 54,000.00 | 50,400.00 | 52,900.00 | 52,900.00 | 4.13% | 146,854 |
| Aug 22, 2025 | 47,050.00 | 51,300.00 | 47,050.00 | 50,800.00 | 50,800.00 | 8.32% | 177,140 |
| Aug 21, 2025 | 46,850.00 | 47,500.00 | 46,350.00 | 46,900.00 | 46,900.00 | 1.30% | 26,401 |
| Aug 20, 2025 | 46,500.00 | 46,500.00 | 45,300.00 | 46,300.00 | 46,300.00 | -1.80% | 51,275 |
| Aug 19, 2025 | 49,800.00 | 49,800.00 | 47,050.00 | 47,150.00 | 47,150.00 | -4.94% | 59,387 |
| Aug 18, 2025 | 49,400.00 | 49,900.00 | 48,800.00 | 49,600.00 | 49,600.00 | 0.71% | 50,138 |
| Aug 14, 2025 | 48,000.00 | 49,450.00 | 47,800.00 | 49,250.00 | 49,250.00 | 3.14% | 51,519 |
| Aug 13, 2025 | 48,400.00 | 48,400.00 | 47,000.00 | 47,750.00 | 47,750.00 | - | 41,626 |
| Aug 12, 2025 | 49,800.00 | 49,800.00 | 47,650.00 | 47,750.00 | 47,750.00 | -3.54% | 69,444 |
| Aug 11, 2025 | 50,200.00 | 50,300.00 | 49,200.00 | 49,500.00 | 49,500.00 | - | 44,237 |
| Aug 8, 2025 | 51,000.00 | 51,300.00 | 49,250.00 | 49,500.00 | 49,500.00 | -3.51% | 74,572 |
| Aug 7, 2025 | 51,600.00 | 51,600.00 | 50,500.00 | 51,300.00 | 51,300.00 | 0.98% | 47,036 |
| Aug 6, 2025 | 51,600.00 | 51,600.00 | 50,300.00 | 50,800.00 | 50,800.00 | -1.74% | 56,304 |
| Aug 5, 2025 | 49,800.00 | 52,700.00 | 49,650.00 | 51,700.00 | 51,700.00 | 4.76% | 182,976 |
| Aug 4, 2025 | 48,250.00 | 49,350.00 | 47,200.00 | 49,350.00 | 49,350.00 | 0.92% | 60,549 |
| Aug 1, 2025 | 50,500.00 | 50,700.00 | 48,000.00 | 48,900.00 | 48,900.00 | -0.10% | 145,059 |
| Jul 31, 2025 | 50,100.00 | 50,100.00 | 48,500.00 | 48,950.00 | 48,950.00 | -1.01% | 72,112 |
| Jul 30, 2025 | 49,200.00 | 50,200.00 | 48,800.00 | 49,450.00 | 49,450.00 | 0.51% | 79,814 |
| Jul 29, 2025 | 46,950.00 | 49,750.00 | 46,350.00 | 49,200.00 | 49,200.00 | 6.15% | 160,542 |
| Jul 28, 2025 | 46,150.00 | 46,550.00 | 45,800.00 | 46,350.00 | 46,350.00 | 0.22% | 25,904 |
| Jul 25, 2025 | 45,600.00 | 46,750.00 | 45,250.00 | 46,250.00 | 46,250.00 | 1.09% | 24,247 |