Satrec Initiative Co., Ltd. (KOSDAQ:099320)
South Korea · Delayed Price · Currency is KRW 187,000
+4,800 (2.63%)
At close: Feb 6, 2026
Satrec Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 166,800.00 | 189,800.00 | 163,900.00 | 187,000.00 | 187,000.00 | 2.63% | 562,871 |
| Feb 5, 2026 | 203,500.00 | 208,500.00 | 178,500.00 | 182,200.00 | 182,200.00 | -14.86% | 519,039 |
| Feb 4, 2026 | 216,000.00 | 222,000.00 | 203,000.00 | 214,000.00 | 214,000.00 | 0.47% | 294,672 |
| Feb 3, 2026 | 199,500.00 | 224,000.00 | 197,700.00 | 213,000.00 | 213,000.00 | 13.36% | 405,479 |
| Feb 2, 2026 | 193,900.00 | 209,000.00 | 186,000.00 | 187,900.00 | 187,900.00 | -4.38% | 334,361 |
| Jan 30, 2026 | 180,500.00 | 199,500.00 | 173,300.00 | 196,500.00 | 196,500.00 | 10.33% | 473,741 |
| Jan 29, 2026 | 154,200.00 | 182,500.00 | 152,100.00 | 178,100.00 | 178,100.00 | 18.73% | 668,931 |
| Jan 28, 2026 | 146,000.00 | 154,300.00 | 144,100.00 | 150,000.00 | 150,000.00 | 5.49% | 238,519 |
| Jan 27, 2026 | 142,000.00 | 144,400.00 | 135,000.00 | 142,200.00 | 142,200.00 | -0.49% | 196,797 |
| Jan 26, 2026 | 143,000.00 | 147,500.00 | 128,800.00 | 142,900.00 | 142,900.00 | -0.07% | 320,195 |
| Jan 23, 2026 | 141,900.00 | 156,000.00 | 140,300.00 | 143,000.00 | 143,000.00 | 2.14% | 307,328 |
| Jan 22, 2026 | 142,000.00 | 144,700.00 | 131,800.00 | 140,000.00 | 140,000.00 | -1.41% | 356,694 |
| Jan 21, 2026 | 128,600.00 | 155,500.00 | 128,300.00 | 142,000.00 | 142,000.00 | 5.34% | 489,102 |
| Jan 20, 2026 | 122,600.00 | 135,000.00 | 119,800.00 | 134,800.00 | 134,800.00 | 9.95% | 532,055 |
| Jan 19, 2026 | 119,300.00 | 125,400.00 | 117,800.00 | 122,600.00 | 122,600.00 | 4.34% | 300,234 |
| Jan 16, 2026 | 125,400.00 | 125,400.00 | 116,600.00 | 117,500.00 | 117,500.00 | -6.37% | 360,428 |
| Jan 15, 2026 | 125,500.00 | 130,600.00 | 118,300.00 | 125,500.00 | 125,500.00 | 1.46% | 253,443 |
| Jan 14, 2026 | 129,000.00 | 132,800.00 | 121,000.00 | 123,700.00 | 123,700.00 | -6.43% | 323,968 |
| Jan 13, 2026 | 130,000.00 | 133,400.00 | 125,400.00 | 132,200.00 | 132,200.00 | 1.38% | 228,823 |
| Jan 12, 2026 | 112,000.00 | 134,300.00 | 111,300.00 | 130,400.00 | 130,400.00 | 16.12% | 616,064 |
| Jan 9, 2026 | 105,600.00 | 115,000.00 | 105,000.00 | 112,300.00 | 112,300.00 | 1.35% | 335,164 |
| Jan 8, 2026 | 100,100.00 | 113,500.00 | 99,200.00 | 110,800.00 | 110,800.00 | 10.69% | 593,473 |
| Jan 7, 2026 | 100,500.00 | 102,200.00 | 97,500.00 | 100,100.00 | 100,100.00 | -0.50% | 271,790 |
| Jan 6, 2026 | 97,400.00 | 104,000.00 | 96,500.00 | 100,600.00 | 100,600.00 | 1.72% | 476,881 |
| Jan 5, 2026 | 88,000.00 | 102,600.00 | 87,300.00 | 98,900.00 | 98,900.00 | 11.00% | 901,500 |
| Jan 2, 2026 | 70,300.00 | 89,100.00 | 69,100.00 | 89,100.00 | 89,100.00 | 29.88% | 1,249,436 |
| 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 |