Satrec Initiative Co., Ltd. (KOSDAQ:099320)
South Korea · Delayed Price · Currency is KRW 53,800
+700 (1.32%)
Last updated: Sep 5, 2025, 9:00 AM KST
Satrec Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53,400.00 | 54,900.00 | 52,300.00 | 53,800.00 | - | 1.32% | 71,736 |
| Sep 4, 2025 | 53,700.00 | 54,000.00 | 52,600.00 | 53,100.00 | - | -1.30% | 45,328 |
| Sep 3, 2025 | 54,500.00 | 55,000.00 | 53,100.00 | 53,800.00 | - | -0.37% | 74,116 |
| Sep 2, 2025 | 52,900.00 | 55,000.00 | 52,700.00 | 54,000.00 | - | 4.45% | 136,492 |
| Sep 1, 2025 | 51,300.00 | 54,000.00 | 51,100.00 | 51,700.00 | - | 1.97% | 89,239 |
| Aug 29, 2025 | 51,200.00 | 52,100.00 | 49,950.00 | 50,700.00 | - | -0.78% | 43,528 |
| Aug 28, 2025 | 51,400.00 | 51,600.00 | 50,500.00 | 51,100.00 | - | -0.58% | 27,746 |
| Aug 27, 2025 | 52,800.00 | 53,000.00 | 51,000.00 | 51,400.00 | - | -2.28% | 33,445 |
| Aug 26, 2025 | 52,700.00 | 53,900.00 | 52,100.00 | 52,600.00 | - | -0.57% | 55,838 |
| Aug 25, 2025 | 50,900.00 | 54,000.00 | 50,400.00 | 52,900.00 | - | 4.13% | 146,854 |
| Aug 22, 2025 | 47,050.00 | 51,300.00 | 47,050.00 | 50,800.00 | - | 8.32% | 177,140 |
| Aug 21, 2025 | 46,850.00 | 47,500.00 | 46,350.00 | 46,900.00 | - | 1.30% | 26,401 |
| Aug 20, 2025 | 46,500.00 | 46,500.00 | 45,300.00 | 46,300.00 | - | -1.80% | 51,275 |
| Aug 19, 2025 | 49,800.00 | 49,800.00 | 47,050.00 | 47,150.00 | - | -4.94% | 59,387 |
| Aug 18, 2025 | 49,400.00 | 49,900.00 | 48,800.00 | 49,600.00 | - | 0.71% | 50,138 |
| Aug 14, 2025 | 48,000.00 | 49,450.00 | 47,800.00 | 49,250.00 | - | 3.14% | 51,519 |
| Aug 13, 2025 | 48,400.00 | 48,400.00 | 47,000.00 | 47,750.00 | - | - | 41,626 |
| Aug 12, 2025 | 49,800.00 | 49,800.00 | 47,650.00 | 47,750.00 | - | -3.54% | 69,444 |
| Aug 11, 2025 | 50,200.00 | 50,300.00 | 49,200.00 | 49,500.00 | - | - | 44,237 |
| Aug 8, 2025 | 51,000.00 | 51,300.00 | 49,250.00 | 49,500.00 | - | -3.51% | 74,572 |
| Aug 7, 2025 | 51,600.00 | 51,600.00 | 50,500.00 | 51,300.00 | - | 0.98% | 47,036 |
| Aug 6, 2025 | 51,600.00 | 51,600.00 | 50,300.00 | 50,800.00 | - | -1.74% | 56,304 |
| Aug 5, 2025 | 49,800.00 | 52,700.00 | 49,650.00 | 51,700.00 | - | 4.76% | 182,976 |
| Aug 4, 2025 | 48,250.00 | 49,350.00 | 47,200.00 | 49,350.00 | - | 0.92% | 60,549 |
| Aug 1, 2025 | 50,500.00 | 50,700.00 | 48,000.00 | 48,900.00 | - | -0.10% | 145,059 |
| Jul 31, 2025 | 50,100.00 | 50,100.00 | 48,500.00 | 48,950.00 | - | -1.01% | 72,112 |
| Jul 30, 2025 | 49,200.00 | 50,200.00 | 48,800.00 | 49,450.00 | - | 0.51% | 79,814 |
| Jul 29, 2025 | 46,950.00 | 49,750.00 | 46,350.00 | 49,200.00 | - | 6.15% | 160,542 |
| Jul 28, 2025 | 46,150.00 | 46,550.00 | 45,800.00 | 46,350.00 | - | 0.22% | 25,904 |
| Jul 25, 2025 | 45,600.00 | 46,750.00 | 45,250.00 | 46,250.00 | - | 1.09% | 24,247 |
| Jul 24, 2025 | 45,350.00 | 46,400.00 | 45,350.00 | 45,750.00 | - | -0.11% | 17,532 |
| Jul 23, 2025 | 46,400.00 | 46,400.00 | 44,600.00 | 45,800.00 | - | -0.76% | 41,227 |
| Jul 22, 2025 | 47,600.00 | 47,600.00 | 46,000.00 | 46,150.00 | - | -3.25% | 31,867 |
| Jul 21, 2025 | 46,950.00 | 47,700.00 | 46,850.00 | 47,700.00 | - | 2.47% | 33,494 |
| Jul 18, 2025 | 46,350.00 | 46,650.00 | 46,000.00 | 46,550.00 | - | 0.54% | 27,881 |
| Jul 17, 2025 | 45,900.00 | 46,900.00 | 45,450.00 | 46,300.00 | - | 1.76% | 36,839 |
| Jul 16, 2025 | 45,950.00 | 46,150.00 | 45,300.00 | 45,500.00 | - | -0.87% | 33,540 |
| Jul 15, 2025 | 45,600.00 | 46,050.00 | 45,400.00 | 45,900.00 | - | 1.10% | 23,302 |
| Jul 14, 2025 | 45,650.00 | 46,100.00 | 45,100.00 | 45,400.00 | - | 0.11% | 40,971 |
| Jul 11, 2025 | 46,900.00 | 46,950.00 | 45,350.00 | 45,350.00 | - | -3.10% | 49,312 |
| Jul 10, 2025 | 47,100.00 | 47,500.00 | 46,500.00 | 46,800.00 | - | 0.21% | 31,935 |
| Jul 9, 2025 | 45,550.00 | 46,900.00 | 45,550.00 | 46,700.00 | - | 3.89% | 88,014 |
| Jul 8, 2025 | 45,000.00 | 45,150.00 | 44,350.00 | 44,950.00 | - | -0.33% | 54,217 |
| Jul 7, 2025 | 44,850.00 | 45,200.00 | 44,200.00 | 45,100.00 | - | 0.56% | 44,139 |
| Jul 4, 2025 | 46,500.00 | 46,850.00 | 44,750.00 | 44,850.00 | - | -3.44% | 63,509 |
| Jul 3, 2025 | 47,200.00 | 47,550.00 | 45,600.00 | 46,450.00 | - | -0.75% | 83,056 |
| Jul 2, 2025 | 47,700.00 | 47,700.00 | 45,550.00 | 46,800.00 | - | -1.37% | 51,352 |
| Jul 1, 2025 | 48,250.00 | 48,800.00 | 47,450.00 | 47,450.00 | - | -0.11% | 48,268 |
| Jun 30, 2025 | 48,000.00 | 48,200.00 | 46,800.00 | 47,500.00 | - | -0.94% | 53,036 |
| Jun 27, 2025 | 48,750.00 | 49,400.00 | 47,800.00 | 47,950.00 | - | -0.10% | 53,332 |