Satrec Initiative Co., Ltd. (KOSDAQ:099320)
South Korea · Delayed Price · Currency is KRW 146,600
+6,800 (4.86%)
May 21, 2026, 2:00 PM KST
Satrec Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 150,000.00 | 150,600.00 | 134,500.00 | 139,800.00 | 139,800.00 | -8.63% | 164,510 |
| May 19, 2026 | 169,200.00 | 173,800.00 | 149,100.00 | 153,000.00 | 153,000.00 | -8.38% | 160,533 |
| May 18, 2026 | 162,600.00 | 169,200.00 | 151,000.00 | 167,000.00 | 167,000.00 | 5.90% | 181,612 |
| May 15, 2026 | 161,200.00 | 169,000.00 | 152,700.00 | 157,700.00 | 157,700.00 | -0.88% | 206,477 |
| May 14, 2026 | 159,600.00 | 164,400.00 | 154,500.00 | 159,100.00 | 159,100.00 | -0.31% | 107,478 |
| May 13, 2026 | 164,400.00 | 166,300.00 | 157,000.00 | 159,600.00 | 159,600.00 | -2.44% | 156,122 |
| May 12, 2026 | 180,100.00 | 191,000.00 | 161,200.00 | 163,600.00 | 163,600.00 | -8.60% | 226,779 |
| May 11, 2026 | 180,100.00 | 183,900.00 | 173,500.00 | 179,000.00 | 179,000.00 | 2.17% | 171,279 |
| May 8, 2026 | 167,400.00 | 175,600.00 | 163,300.00 | 175,200.00 | 175,200.00 | 4.22% | 127,336 |
| May 7, 2026 | 174,000.00 | 179,300.00 | 162,400.00 | 168,100.00 | 168,100.00 | -2.83% | 119,139 |
| May 6, 2026 | 168,000.00 | 176,000.00 | 163,500.00 | 173,000.00 | 173,000.00 | 2.98% | 140,241 |
| May 4, 2026 | 169,200.00 | 173,700.00 | 165,500.00 | 168,000.00 | 168,000.00 | 1.20% | 99,033 |
| 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% | 115,145 |
| 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% | 95,070 |
| 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% | 124,546 |
| 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% | 266,990 |
| 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% | 127,953 |
| 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 |