Satrec Initiative Co., Ltd. (KOSDAQ:099320)
South Korea · Delayed Price · Currency is KRW 53,100
-900 (-1.67%)
Last updated: Nov 7, 2025, 1:49 PM KST
Satrec Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |