Satrec Initiative Co., Ltd. (KOSDAQ:099320)
South Korea · Delayed Price · Currency is KRW 166,000
-12,700 (-7.11%)
Apr 30, 2026, 3:30 PM KST
Satrec Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 175,300.00 | 175,600.00 | 163,200.00 | 166,000.00 | 166,000.00 | -7.11% | 223,579 |
| Apr 29, 2026 | 186,900.00 | 189,800.00 | 172,700.00 | 178,700.00 | 178,700.00 | -6.68% | 158,548 |
| Apr 28, 2026 | 184,400.00 | 195,300.00 | 183,000.00 | 191,500.00 | 191,500.00 | 3.91% | 217,172 |
| Apr 27, 2026 | 174,200.00 | 186,800.00 | 170,000.00 | 184,300.00 | 184,300.00 | 6.78% | 198,102 |
| Apr 24, 2026 | 175,900.00 | 175,900.00 | 171,800.00 | 172,600.00 | 172,600.00 | -2.15% | 73,305 |
| Apr 23, 2026 | 180,500.00 | 180,600.00 | 172,500.00 | 176,400.00 | 176,400.00 | -1.84% | 115,139 |
| Apr 22, 2026 | 176,000.00 | 180,400.00 | 172,300.00 | 179,700.00 | 179,700.00 | 0.45% | 119,417 |
| Apr 21, 2026 | 178,000.00 | 179,200.00 | 172,900.00 | 178,900.00 | 178,900.00 | 1.42% | 103,447 |
| Apr 20, 2026 | 185,500.00 | 185,500.00 | 175,000.00 | 176,400.00 | 176,400.00 | -5.92% | 184,402 |
| Apr 17, 2026 | 178,500.00 | 192,400.00 | 178,500.00 | 187,500.00 | 187,500.00 | 7.70% | 279,491 |
| Apr 16, 2026 | 175,500.00 | 176,400.00 | 170,100.00 | 174,100.00 | 174,100.00 | 1.04% | 116,293 |
| Apr 15, 2026 | 173,200.00 | 175,700.00 | 169,000.00 | 172,300.00 | 172,300.00 | 1.71% | 107,336 |
| Apr 14, 2026 | 172,000.00 | 179,600.00 | 169,300.00 | 169,400.00 | 169,400.00 | -0.18% | 196,025 |
| Apr 13, 2026 | 151,000.00 | 171,000.00 | 151,000.00 | 169,700.00 | 169,700.00 | 12.53% | 241,457 |
| Apr 10, 2026 | 160,200.00 | 160,400.00 | 149,300.00 | 150,800.00 | 150,800.00 | -5.04% | 283,897 |
| Apr 9, 2026 | 169,900.00 | 170,600.00 | 155,000.00 | 158,800.00 | 158,800.00 | -7.62% | 220,232 |
| Apr 8, 2026 | 167,900.00 | 172,200.00 | 165,100.00 | 171,900.00 | 171,900.00 | 6.51% | 95,060 |
| Apr 7, 2026 | 163,600.00 | 166,700.00 | 158,600.00 | 161,400.00 | 161,400.00 | 0.81% | 73,144 |
| Apr 6, 2026 | 170,200.00 | 170,300.00 | 158,500.00 | 160,100.00 | 160,100.00 | -4.36% | 148,820 |
| Apr 3, 2026 | 186,500.00 | 191,400.00 | 165,500.00 | 167,400.00 | 167,400.00 | -5.90% | 294,483 |
| Apr 2, 2026 | 180,800.00 | 190,500.00 | 172,300.00 | 177,900.00 | 177,900.00 | 2.01% | 244,479 |
| Apr 1, 2026 | 171,000.00 | 179,300.00 | 169,500.00 | 174,400.00 | 174,400.00 | 8.66% | 112,349 |
| Mar 31, 2026 | 171,000.00 | 174,300.00 | 159,000.00 | 160,500.00 | 160,500.00 | -9.01% | 124,536 |
| Mar 30, 2026 | 180,000.00 | 180,000.00 | 168,000.00 | 176,400.00 | 176,400.00 | -6.22% | 78,436 |
| Mar 27, 2026 | 179,300.00 | 191,100.00 | 174,700.00 | 188,100.00 | 188,100.00 | 2.23% | 89,690 |
| Mar 26, 2026 | 199,400.00 | 201,000.00 | 184,000.00 | 184,000.00 | 184,000.00 | -4.56% | 154,894 |
| Mar 25, 2026 | 183,900.00 | 193,900.00 | 181,800.00 | 192,800.00 | 192,800.00 | 4.27% | 162,462 |
| Mar 24, 2026 | 174,000.00 | 188,500.00 | 170,700.00 | 184,900.00 | 184,900.00 | 12.88% | 266,980 |
| Mar 23, 2026 | 169,800.00 | 171,500.00 | 162,600.00 | 163,800.00 | 163,800.00 | -6.98% | 101,054 |
| Mar 20, 2026 | 185,200.00 | 187,000.00 | 175,500.00 | 176,100.00 | 176,100.00 | -5.42% | 143,028 |
| Mar 19, 2026 | 189,100.00 | 194,600.00 | 184,000.00 | 186,200.00 | 186,200.00 | -3.62% | 87,564 |
| Mar 18, 2026 | 191,100.00 | 197,500.00 | 188,400.00 | 193,200.00 | 193,200.00 | 3.04% | 147,312 |
| Mar 17, 2026 | 194,900.00 | 198,600.00 | 187,500.00 | 187,500.00 | 187,500.00 | -2.95% | 127,899 |
| Mar 16, 2026 | 193,500.00 | 198,200.00 | 190,000.00 | 193,200.00 | 193,200.00 | -0.51% | 110,790 |
| Mar 13, 2026 | 198,700.00 | 201,000.00 | 192,600.00 | 194,200.00 | 194,200.00 | -6.63% | 203,711 |
| Mar 12, 2026 | 190,400.00 | 210,000.00 | 187,200.00 | 208,000.00 | 208,000.00 | 9.07% | 305,740 |
| Mar 11, 2026 | 190,700.00 | 199,400.00 | 184,200.00 | 190,700.00 | 190,700.00 | -0.16% | 218,648 |
| Mar 10, 2026 | 182,400.00 | 199,500.00 | 179,000.00 | 191,000.00 | 191,000.00 | 10.47% | 305,991 |
| Mar 9, 2026 | 176,100.00 | 185,600.00 | 169,200.00 | 172,900.00 | 172,900.00 | -5.31% | 152,709 |
| Mar 6, 2026 | 178,800.00 | 186,300.00 | 175,200.00 | 182,600.00 | 182,600.00 | - | 141,800 |
| Mar 5, 2026 | 166,400.00 | 188,500.00 | 166,400.00 | 182,600.00 | 182,600.00 | 20.37% | 240,664 |
| Mar 4, 2026 | 166,500.00 | 179,500.00 | 146,800.00 | 151,700.00 | 151,700.00 | -15.44% | 276,510 |
| Mar 3, 2026 | 193,600.00 | 197,400.00 | 178,800.00 | 179,400.00 | 179,400.00 | -5.68% | 309,100 |
| Feb 27, 2026 | 198,100.00 | 205,000.00 | 187,400.00 | 190,200.00 | 190,200.00 | -0.99% | 252,021 |
| Feb 26, 2026 | 182,000.00 | 193,000.00 | 179,600.00 | 192,100.00 | 192,100.00 | 5.78% | 298,742 |
| Feb 25, 2026 | 172,700.00 | 184,700.00 | 169,500.00 | 181,600.00 | 181,600.00 | 7.39% | 273,266 |
| Feb 24, 2026 | 161,300.00 | 173,700.00 | 161,300.00 | 169,100.00 | 169,100.00 | 1.62% | 201,741 |
| Feb 23, 2026 | 174,500.00 | 175,700.00 | 164,900.00 | 166,400.00 | 166,400.00 | -6.78% | 407,727 |
| Feb 20, 2026 | 186,500.00 | 190,200.00 | 178,300.00 | 178,500.00 | 178,500.00 | -2.14% | 207,262 |
| Feb 19, 2026 | 190,500.00 | 194,000.00 | 178,700.00 | 182,400.00 | 182,400.00 | -4.25% | 295,695 |