Satrec Initiative Co., Ltd. (KOSDAQ:099320)
South Korea · Delayed Price · Currency is KRW 68,600
+4,800 (7.52%)
At close: Dec 30, 2025
Satrec Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 64,200.00 | 70,300.00 | 62,900.00 | 68,600.00 | 68,600.00 | 7.52% | 217,579 |
| Dec 29, 2025 | 62,800.00 | 64,400.00 | 61,300.00 | 63,800.00 | 63,800.00 | - | 104,614 |
| Dec 26, 2025 | 64,200.00 | 65,100.00 | 62,100.00 | 63,800.00 | 63,610.00 | -1.39% | 164,466 |
| Dec 24, 2025 | 62,000.00 | 65,500.00 | 60,700.00 | 64,700.00 | 64,507.32 | 5.03% | 246,852 |
| Dec 23, 2025 | 69,100.00 | 69,700.00 | 60,600.00 | 61,600.00 | 61,416.55 | -6.38% | 505,504 |
| Dec 22, 2025 | 61,000.00 | 66,400.00 | 60,200.00 | 65,800.00 | 65,604.04 | 12.48% | 579,111 |
| Dec 19, 2025 | 61,500.00 | 61,500.00 | 57,000.00 | 58,500.00 | 58,325.78 | 0.52% | 186,318 |
| Dec 18, 2025 | 57,300.00 | 59,200.00 | 56,100.00 | 58,200.00 | 58,026.68 | -0.34% | 107,883 |
| Dec 17, 2025 | 58,100.00 | 59,100.00 | 56,800.00 | 58,400.00 | 58,226.08 | 3.36% | 128,386 |
| Dec 16, 2025 | 57,800.00 | 59,000.00 | 55,600.00 | 56,500.00 | 56,331.74 | -4.72% | 171,997 |
| Dec 15, 2025 | 61,400.00 | 62,000.00 | 58,800.00 | 59,300.00 | 59,123.40 | 2.24% | 311,574 |
| Dec 12, 2025 | 53,100.00 | 59,600.00 | 53,100.00 | 58,000.00 | 57,827.27 | 12.62% | 477,059 |
| Dec 11, 2025 | 50,200.00 | 51,900.00 | 50,000.00 | 51,500.00 | 51,346.63 | 4.04% | 100,192 |
| Dec 10, 2025 | 49,850.00 | 50,500.00 | 49,150.00 | 49,500.00 | 49,352.59 | -0.40% | 35,281 |
| Dec 9, 2025 | 50,100.00 | 50,500.00 | 49,300.00 | 49,700.00 | 49,551.99 | -0.40% | 42,091 |
| Dec 8, 2025 | 49,050.00 | 50,400.00 | 48,250.00 | 49,900.00 | 49,751.39 | 2.67% | 96,180 |
| Dec 5, 2025 | 49,250.00 | 49,350.00 | 48,200.00 | 48,600.00 | 48,455.27 | -0.61% | 46,046 |
| Dec 4, 2025 | 49,100.00 | 49,500.00 | 48,450.00 | 48,900.00 | 48,754.37 | -0.10% | 52,698 |
| Dec 3, 2025 | 47,700.00 | 49,550.00 | 47,650.00 | 48,950.00 | 48,804.22 | 3.27% | 82,316 |
| Dec 2, 2025 | 47,300.00 | 47,450.00 | 46,600.00 | 47,400.00 | 47,258.84 | -0.42% | 54,025 |
| Dec 1, 2025 | 48,750.00 | 48,800.00 | 47,100.00 | 47,600.00 | 47,458.24 | -2.66% | 87,186 |
| Nov 28, 2025 | 48,600.00 | 49,000.00 | 47,700.00 | 48,900.00 | 48,754.37 | 0.41% | 150,865 |
| Nov 27, 2025 | 51,500.00 | 51,600.00 | 48,650.00 | 48,700.00 | 48,554.97 | -3.18% | 208,951 |
| Nov 26, 2025 | 48,300.00 | 53,100.00 | 45,650.00 | 50,300.00 | 50,150.20 | -9.86% | 535,234 |
| Nov 25, 2025 | 54,500.00 | 56,800.00 | 54,100.00 | 55,800.00 | 55,633.82 | 3.33% | 62,503 |
| Nov 24, 2025 | 56,000.00 | 56,000.00 | 52,200.00 | 54,000.00 | 53,839.18 | -2.70% | 104,629 |
| Nov 21, 2025 | 55,200.00 | 55,500.00 | 54,300.00 | 55,500.00 | 55,334.72 | -3.14% | 41,932 |
| Nov 20, 2025 | 55,700.00 | 57,600.00 | 55,500.00 | 57,300.00 | 57,129.36 | 4.18% | 52,383 |
| Nov 19, 2025 | 56,300.00 | 57,300.00 | 54,800.00 | 55,000.00 | 54,836.21 | -0.90% | 49,166 |
| Nov 18, 2025 | 58,700.00 | 58,700.00 | 55,000.00 | 55,500.00 | 55,334.72 | -4.15% | 62,964 |
| Nov 17, 2025 | 56,000.00 | 58,000.00 | 55,000.00 | 57,900.00 | 57,727.57 | 4.70% | 72,480 |
| Nov 14, 2025 | 54,600.00 | 56,600.00 | 54,500.00 | 55,300.00 | 55,135.31 | -0.72% | 50,391 |
| Nov 13, 2025 | 57,600.00 | 57,800.00 | 55,500.00 | 55,700.00 | 55,534.12 | -2.11% | 75,298 |
| Nov 12, 2025 | 57,400.00 | 58,200.00 | 56,500.00 | 56,900.00 | 56,730.55 | -0.18% | 30,308 |
| Nov 11, 2025 | 57,000.00 | 57,500.00 | 55,800.00 | 57,000.00 | 56,830.25 | 0.71% | 64,409 |
| Nov 10, 2025 | 56,200.00 | 56,800.00 | 54,600.00 | 56,600.00 | 56,431.44 | 2.72% | 56,232 |
| Nov 7, 2025 | 52,100.00 | 55,900.00 | 52,000.00 | 55,100.00 | 54,935.91 | 2.04% | 119,340 |
| Nov 6, 2025 | 56,400.00 | 56,400.00 | 53,400.00 | 54,000.00 | 53,839.18 | -2.00% | 58,192 |
| Nov 5, 2025 | 56,400.00 | 56,400.00 | 53,500.00 | 55,100.00 | 54,935.91 | -4.51% | 89,456 |
| Nov 4, 2025 | 59,800.00 | 59,800.00 | 56,900.00 | 57,700.00 | 57,528.17 | -3.51% | 97,760 |
| Nov 3, 2025 | 62,700.00 | 62,700.00 | 59,100.00 | 59,800.00 | 59,621.91 | -0.83% | 100,731 |
| Oct 31, 2025 | 60,300.00 | 61,800.00 | 58,900.00 | 60,300.00 | 60,120.42 | 1.01% | 104,295 |
| Oct 30, 2025 | 61,800.00 | 62,800.00 | 58,800.00 | 59,700.00 | 59,522.21 | 0.17% | 123,051 |
| Oct 29, 2025 | 60,200.00 | 61,100.00 | 58,600.00 | 59,600.00 | 59,422.51 | 0.68% | 77,198 |
| Oct 28, 2025 | 60,700.00 | 60,700.00 | 58,600.00 | 59,200.00 | 59,023.70 | -1.66% | 71,559 |
| Oct 27, 2025 | 59,000.00 | 60,600.00 | 58,000.00 | 60,200.00 | 60,020.72 | 2.56% | 98,638 |
| Oct 24, 2025 | 60,300.00 | 60,300.00 | 58,400.00 | 58,700.00 | 58,525.19 | -0.68% | 83,976 |
| Oct 23, 2025 | 59,800.00 | 60,200.00 | 58,600.00 | 59,100.00 | 58,924.00 | -1.99% | 75,824 |
| Oct 22, 2025 | 61,300.00 | 61,300.00 | 59,400.00 | 60,300.00 | 60,120.42 | -1.15% | 70,327 |
| Oct 21, 2025 | 62,300.00 | 62,900.00 | 59,600.00 | 61,000.00 | 60,818.34 | -0.97% | 100,683 |