Satrec Initiative Co., Ltd. (KOSDAQ:099320)
South Korea · Delayed Price · Currency is KRW 48,600
-300 (-0.61%)
At close: Dec 5, 2025
Satrec Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49,250.00 | 49,350.00 | 48,200.00 | 48,600.00 | 48,600.00 | -0.61% | 45,989 |
| Dec 4, 2025 | 49,100.00 | 49,500.00 | 48,450.00 | 48,900.00 | 48,900.00 | -0.10% | 52,688 |
| Dec 3, 2025 | 47,700.00 | 49,550.00 | 47,650.00 | 48,950.00 | 48,950.00 | 3.27% | 82,316 |
| Dec 2, 2025 | 47,300.00 | 47,450.00 | 46,600.00 | 47,400.00 | 47,400.00 | -0.42% | 54,025 |
| Dec 1, 2025 | 48,750.00 | 48,800.00 | 47,100.00 | 47,600.00 | 47,600.00 | -2.66% | 87,182 |
| Nov 28, 2025 | 48,600.00 | 49,000.00 | 47,700.00 | 48,900.00 | 48,900.00 | 0.41% | 150,865 |
| Nov 27, 2025 | 51,500.00 | 51,600.00 | 48,650.00 | 48,700.00 | 48,700.00 | -3.18% | 208,951 |
| Nov 26, 2025 | 48,300.00 | 53,100.00 | 45,650.00 | 50,300.00 | 50,300.00 | -9.86% | 535,234 |
| Nov 25, 2025 | 54,500.00 | 56,800.00 | 54,100.00 | 55,800.00 | 55,800.00 | 3.33% | 62,193 |
| Nov 24, 2025 | 56,000.00 | 56,000.00 | 52,200.00 | 54,000.00 | 54,000.00 | -2.70% | 104,629 |
| Nov 21, 2025 | 55,200.00 | 55,500.00 | 54,300.00 | 55,500.00 | 55,500.00 | -3.14% | 41,932 |
| Nov 20, 2025 | 55,700.00 | 57,600.00 | 55,500.00 | 57,300.00 | 57,300.00 | 4.18% | 52,383 |
| Nov 19, 2025 | 56,300.00 | 57,300.00 | 54,800.00 | 55,000.00 | 55,000.00 | -0.90% | 49,166 |
| Nov 18, 2025 | 58,700.00 | 58,700.00 | 55,000.00 | 55,500.00 | 55,500.00 | -4.15% | 62,964 |
| Nov 17, 2025 | 56,000.00 | 58,000.00 | 55,000.00 | 57,900.00 | 57,900.00 | 4.70% | 72,480 |
| Nov 14, 2025 | 54,600.00 | 56,600.00 | 54,500.00 | 55,300.00 | 55,300.00 | -0.72% | 50,391 |
| Nov 13, 2025 | 57,600.00 | 57,800.00 | 55,500.00 | 55,700.00 | 55,700.00 | -2.11% | 75,298 |
| Nov 12, 2025 | 57,400.00 | 58,200.00 | 56,500.00 | 56,900.00 | 56,900.00 | -0.18% | 30,308 |
| Nov 11, 2025 | 57,000.00 | 57,500.00 | 55,800.00 | 57,000.00 | 57,000.00 | 0.71% | 64,409 |
| Nov 10, 2025 | 56,200.00 | 56,800.00 | 54,600.00 | 56,600.00 | 56,600.00 | 2.72% | 56,232 |
| Nov 7, 2025 | 52,100.00 | 55,900.00 | 52,000.00 | 55,100.00 | 55,100.00 | 2.04% | 119,340 |
| Nov 6, 2025 | 56,400.00 | 56,400.00 | 53,400.00 | 54,000.00 | 54,000.00 | -2.00% | 58,192 |
| Nov 5, 2025 | 56,400.00 | 56,400.00 | 53,500.00 | 55,100.00 | 55,100.00 | -4.51% | 89,456 |
| Nov 4, 2025 | 59,800.00 | 59,800.00 | 56,900.00 | 57,700.00 | 57,700.00 | -3.51% | 97,760 |
| Nov 3, 2025 | 62,700.00 | 62,700.00 | 59,100.00 | 59,800.00 | 59,800.00 | -0.83% | 100,731 |
| Oct 31, 2025 | 60,300.00 | 61,800.00 | 58,900.00 | 60,300.00 | 60,300.00 | 1.01% | 104,295 |
| Oct 30, 2025 | 61,800.00 | 62,800.00 | 58,800.00 | 59,700.00 | 59,700.00 | 0.17% | 123,051 |
| Oct 29, 2025 | 60,200.00 | 61,100.00 | 58,600.00 | 59,600.00 | 59,600.00 | 0.68% | 77,198 |
| Oct 28, 2025 | 60,700.00 | 60,700.00 | 58,600.00 | 59,200.00 | 59,200.00 | -1.66% | 71,559 |
| Oct 27, 2025 | 59,000.00 | 60,600.00 | 58,000.00 | 60,200.00 | 60,200.00 | 2.56% | 98,638 |
| Oct 24, 2025 | 60,300.00 | 60,300.00 | 58,400.00 | 58,700.00 | 58,700.00 | -0.68% | 83,976 |
| Oct 23, 2025 | 59,800.00 | 60,200.00 | 58,600.00 | 59,100.00 | 59,100.00 | -1.99% | 75,824 |
| Oct 22, 2025 | 61,300.00 | 61,300.00 | 59,400.00 | 60,300.00 | 60,300.00 | -1.15% | 70,327 |
| Oct 21, 2025 | 62,300.00 | 62,900.00 | 59,600.00 | 61,000.00 | 61,000.00 | -0.97% | 100,683 |
| Oct 20, 2025 | 62,400.00 | 62,700.00 | 60,900.00 | 61,600.00 | 61,600.00 | 0.16% | 74,851 |
| Oct 17, 2025 | 68,300.00 | 68,300.00 | 60,900.00 | 61,500.00 | 61,500.00 | -10.48% | 300,937 |
| Oct 16, 2025 | 71,700.00 | 71,700.00 | 68,400.00 | 68,700.00 | 68,700.00 | -5.24% | 118,145 |
| Oct 15, 2025 | 68,600.00 | 72,900.00 | 67,600.00 | 72,500.00 | 72,500.00 | 7.09% | 137,158 |
| Oct 14, 2025 | 69,900.00 | 70,100.00 | 66,100.00 | 67,700.00 | 67,700.00 | -2.17% | 98,120 |
| Oct 13, 2025 | 67,800.00 | 71,000.00 | 67,100.00 | 69,200.00 | 69,200.00 | 1.02% | 95,361 |
| 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 |