Satrec Initiative Co., Ltd. (KOSDAQ:099320)
South Korea · Delayed Price · Currency is KRW 56,600
+1,200 (2.17%)
Nov 2, 2026, 3:30 PM KST
Satrec Initiative Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 54,500.00 | 58,300.00 | 53,000.00 | 56,600.00 | 56,600.00 | 2.17% | 40,490 |
| Oct 30, 2026 | 54,600.00 | 58,600.00 | 53,500.00 | 55,400.00 | 55,400.00 | -2.64% | 172,681 |
| Oct 29, 2026 | 54,400.00 | 59,600.00 | 52,400.00 | 56,900.00 | 56,900.00 | 4.02% | 151,276 |
| Oct 28, 2026 | 53,200.00 | 55,100.00 | 53,200.00 | 54,700.00 | 54,700.00 | 3.99% | 26,383 |
| Oct 27, 2026 | 51,700.00 | 54,600.00 | 51,600.00 | 52,600.00 | 52,600.00 | 2.73% | 42,759 |
| Oct 26, 2026 | 51,700.00 | 54,000.00 | 50,900.00 | 51,200.00 | 51,200.00 | -3.03% | 46,617 |
| Oct 23, 2026 | 53,000.00 | 53,600.00 | 50,900.00 | 52,800.00 | 52,800.00 | -3.47% | 38,000 |
| Oct 22, 2026 | 56,700.00 | 56,700.00 | 54,400.00 | 54,700.00 | 54,700.00 | -2.15% | 36,630 |
| Oct 21, 2026 | 57,000.00 | 57,800.00 | 54,700.00 | 55,900.00 | 55,900.00 | 0.18% | 33,864 |
| Oct 20, 2026 | 58,500.00 | 58,500.00 | 54,800.00 | 55,800.00 | 55,800.00 | -5.74% | 29,467 |
| Oct 19, 2026 | 54,600.00 | 59,300.00 | 53,700.00 | 59,200.00 | 59,200.00 | 4.04% | 31,626 |
| Oct 16, 2026 | 54,700.00 | 58,300.00 | 54,600.00 | 56,900.00 | 56,900.00 | 4.79% | 39,527 |
| Oct 15, 2026 | 56,800.00 | 57,600.00 | 53,100.00 | 54,300.00 | 54,300.00 | -9.65% | 125,638 |
| Oct 14, 2026 | 59,800.00 | 61,200.00 | 58,100.00 | 60,100.00 | 60,100.00 | -0.50% | 51,073 |
| Oct 13, 2026 | 60,400.00 | 61,400.00 | 57,600.00 | 60,400.00 | 60,400.00 | -3.82% | 72,036 |
| Oct 12, 2026 | 67,600.00 | 68,600.00 | 62,500.00 | 62,800.00 | 62,800.00 | -8.45% | 59,846 |
| Oct 8, 2026 | 75,300.00 | 75,900.00 | 68,600.00 | 68,600.00 | 68,600.00 | -8.78% | 94,955 |
| Oct 7, 2026 | 81,500.00 | 83,200.00 | 75,100.00 | 75,200.00 | 75,200.00 | -8.96% | 134,122 |
| Oct 6, 2026 | 85,800.00 | 86,200.00 | 80,500.00 | 82,600.00 | 82,600.00 | 0.98% | 134,428 |
| Oct 2, 2026 | 79,600.00 | 83,700.00 | 79,000.00 | 81,800.00 | 81,800.00 | 3.68% | 85,242 |
| Oct 1, 2026 | 75,700.00 | 79,200.00 | 75,000.00 | 78,900.00 | 78,900.00 | 4.64% | 59,186 |
| Sep 30, 2026 | 79,600.00 | 80,700.00 | 75,200.00 | 75,400.00 | 75,400.00 | -4.44% | 61,430 |
| Sep 29, 2026 | 79,200.00 | 82,000.00 | 76,100.00 | 78,900.00 | 78,900.00 | -1.38% | 63,645 |
| Sep 28, 2026 | 78,500.00 | 83,100.00 | 77,500.00 | 80,000.00 | 80,000.00 | 2.70% | 74,134 |
| Sep 23, 2026 | 77,500.00 | 79,600.00 | 76,300.00 | 77,900.00 | 77,900.00 | 0.39% | 45,708 |
| Sep 22, 2026 | 76,500.00 | 79,600.00 | 76,100.00 | 77,600.00 | 77,600.00 | 3.47% | 65,750 |
| Sep 21, 2026 | 78,100.00 | 78,300.00 | 74,600.00 | 75,000.00 | 75,000.00 | -4.58% | 37,955 |
| Sep 18, 2026 | 79,200.00 | 79,800.00 | 77,300.00 | 78,600.00 | 78,600.00 | 0.38% | 50,096 |
| Sep 17, 2026 | 76,200.00 | 80,000.00 | 76,200.00 | 78,300.00 | 78,300.00 | 4.82% | 70,261 |
| Sep 16, 2026 | 73,300.00 | 75,000.00 | 71,700.00 | 74,700.00 | 74,700.00 | 3.46% | 33,379 |
| Sep 15, 2026 | 71,200.00 | 73,600.00 | 69,400.00 | 72,200.00 | 72,200.00 | 1.98% | 36,985 |
| Sep 14, 2026 | 70,200.00 | 73,100.00 | 69,600.00 | 70,800.00 | 70,800.00 | 0.71% | 45,129 |
| Sep 11, 2026 | 69,600.00 | 71,200.00 | 69,500.00 | 70,300.00 | 70,300.00 | -2.36% | 23,785 |
| Sep 10, 2026 | 70,600.00 | 72,000.00 | 69,200.00 | 72,000.00 | 72,000.00 | 0.14% | 27,265 |
| Sep 9, 2026 | 71,200.00 | 73,200.00 | 70,900.00 | 71,900.00 | 71,900.00 | 1.70% | 21,065 |
| Sep 8, 2026 | 70,500.00 | 72,900.00 | 70,200.00 | 70,700.00 | 70,700.00 | 1.29% | 36,472 |
| Sep 7, 2026 | 71,300.00 | 71,600.00 | 69,200.00 | 69,800.00 | 69,800.00 | -1.27% | 25,883 |
| Sep 4, 2026 | 68,000.00 | 71,800.00 | 68,000.00 | 70,700.00 | 70,700.00 | 4.90% | 42,762 |
| Sep 3, 2026 | 69,600.00 | 69,700.00 | 66,600.00 | 67,400.00 | 67,400.00 | -3.16% | 40,312 |
| Sep 2, 2026 | 69,400.00 | 70,500.00 | 67,600.00 | 69,600.00 | 69,600.00 | -2.52% | 34,165 |
| Sep 1, 2026 | 72,600.00 | 73,300.00 | 70,300.00 | 71,400.00 | 71,400.00 | -2.33% | 36,638 |
| Aug 31, 2026 | 72,500.00 | 74,200.00 | 70,200.00 | 73,100.00 | 73,100.00 | -1.88% | 34,561 |
| Aug 28, 2026 | 75,200.00 | 75,400.00 | 72,900.00 | 74,500.00 | 74,500.00 | 0.40% | 32,849 |
| Aug 27, 2026 | 71,600.00 | 74,300.00 | 71,600.00 | 74,200.00 | 74,200.00 | 3.20% | 35,313 |
| Aug 26, 2026 | 71,200.00 | 73,000.00 | 69,700.00 | 71,900.00 | 71,900.00 | - | 26,451 |
| Aug 25, 2026 | 69,800.00 | 71,900.00 | 66,800.00 | 71,900.00 | 71,900.00 | 1.13% | 38,763 |
| Aug 24, 2026 | 69,700.00 | 72,300.00 | 69,300.00 | 71,100.00 | 71,100.00 | 2.45% | 32,632 |
| Aug 21, 2026 | 72,600.00 | 73,100.00 | 68,600.00 | 69,400.00 | 69,400.00 | -7.84% | 49,002 |
| Aug 20, 2026 | 77,000.00 | 77,900.00 | 75,000.00 | 75,300.00 | 75,300.00 | -2.08% | 27,439 |
| Aug 19, 2026 | 75,100.00 | 79,300.00 | 74,100.00 | 76,900.00 | 76,900.00 | -0.65% | 39,344 |