Satrec Initiative Co., Ltd. (KOSDAQ:099320)
South Korea · Delayed Price · Currency is KRW 71,400
-1,700 (-2.33%)
Sep 1, 2026, 3:30 PM KST
Satrec Initiative Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 81,400.00 | 83,500.00 | 76,700.00 | 77,400.00 | 77,400.00 | -4.91% | 46,950 |
| Aug 14, 2026 | 82,000.00 | 82,600.00 | 78,800.00 | 81,400.00 | 81,400.00 | -0.61% | 38,525 |
| Aug 13, 2026 | 84,000.00 | 86,400.00 | 81,300.00 | 81,900.00 | 81,900.00 | -0.36% | 40,885 |
| Aug 12, 2026 | 77,700.00 | 82,400.00 | 76,100.00 | 82,200.00 | 82,200.00 | 4.85% | 49,868 |
| Aug 11, 2026 | 79,300.00 | 80,900.00 | 76,000.00 | 78,400.00 | 78,400.00 | -4.16% | 47,697 |
| Aug 10, 2026 | 82,200.00 | 82,300.00 | 76,600.00 | 81,800.00 | 81,800.00 | 9.36% | 85,572 |
| Aug 7, 2026 | 75,000.00 | 78,300.00 | 72,600.00 | 74,800.00 | 74,800.00 | 0.40% | 50,094 |
| Aug 6, 2026 | 73,000.00 | 76,000.00 | 70,500.00 | 74,500.00 | 74,500.00 | 0.95% | 65,958 |
| Aug 5, 2026 | 72,600.00 | 74,700.00 | 71,500.00 | 73,800.00 | 73,800.00 | 0.68% | 58,628 |
| Aug 4, 2026 | 68,000.00 | 73,900.00 | 68,000.00 | 73,300.00 | 73,300.00 | 9.57% | 70,699 |
| Aug 3, 2026 | 62,700.00 | 69,700.00 | 61,100.00 | 66,900.00 | 66,900.00 | 4.04% | 56,979 |
| Jul 31, 2026 | 59,500.00 | 65,900.00 | 59,500.00 | 64,300.00 | 64,300.00 | 11.63% | 70,081 |
| Jul 30, 2026 | 58,200.00 | 62,500.00 | 57,000.00 | 57,600.00 | 57,600.00 | -6.04% | 63,772 |
| Jul 29, 2026 | 68,600.00 | 71,400.00 | 55,800.00 | 61,300.00 | 61,300.00 | -10.64% | 136,364 |
| Jul 28, 2026 | 71,000.00 | 72,200.00 | 67,700.00 | 68,600.00 | 68,600.00 | -8.78% | 53,595 |
| Jul 27, 2026 | 80,900.00 | 80,900.00 | 74,000.00 | 75,200.00 | 75,200.00 | -4.45% | 42,109 |
| Jul 24, 2026 | 84,200.00 | 86,000.00 | 78,000.00 | 78,700.00 | 78,700.00 | -7.63% | 41,609 |
| Jul 23, 2026 | 78,800.00 | 85,700.00 | 78,300.00 | 85,200.00 | 85,200.00 | 8.95% | 57,011 |
| Jul 22, 2026 | 78,500.00 | 84,000.00 | 77,100.00 | 78,200.00 | 78,200.00 | 5.39% | 55,924 |
| Jul 21, 2026 | 74,300.00 | 75,400.00 | 71,400.00 | 74,200.00 | 74,200.00 | - | 49,822 |
| Jul 20, 2026 | 77,900.00 | 79,900.00 | 72,500.00 | 74,200.00 | 74,200.00 | -4.75% | 55,296 |
| Jul 16, 2026 | 80,700.00 | 80,700.00 | 77,100.00 | 77,900.00 | 77,900.00 | -3.47% | 32,632 |
| Jul 15, 2026 | 74,000.00 | 81,800.00 | 74,000.00 | 80,700.00 | 80,700.00 | 9.80% | 53,671 |
| Jul 14, 2026 | 77,800.00 | 78,500.00 | 70,100.00 | 73,500.00 | 73,500.00 | -5.77% | 56,843 |
| Jul 13, 2026 | 88,200.00 | 90,100.00 | 77,200.00 | 78,000.00 | 78,000.00 | -11.46% | 45,080 |
| Jul 10, 2026 | 80,400.00 | 90,700.00 | 80,000.00 | 88,100.00 | 88,100.00 | 10.82% | 79,295 |
| Jul 9, 2026 | 77,000.00 | 84,200.00 | 76,950.00 | 79,500.00 | 79,500.00 | 5.86% | 56,399 |
| Jul 8, 2026 | 79,900.00 | 79,900.00 | 73,700.00 | 75,100.00 | 75,100.00 | -7.40% | 48,611 |
| Jul 7, 2026 | 86,500.00 | 90,000.00 | 78,400.00 | 81,100.00 | 81,100.00 | -10.19% | 69,183 |
| Jul 6, 2026 | 88,400.00 | 94,600.00 | 87,500.00 | 90,300.00 | 90,300.00 | 5.37% | 95,240 |
| Jul 3, 2026 | 84,000.00 | 86,500.00 | 79,100.00 | 85,700.00 | 85,700.00 | 3.13% | 40,317 |
| Jul 2, 2026 | 91,000.00 | 91,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | -10.65% | 42,833 |
| Jul 1, 2026 | 91,300.00 | 95,300.00 | 88,000.00 | 93,000.00 | 93,000.00 | 3.10% | 48,265 |
| Jun 30, 2026 | 91,400.00 | 93,000.00 | 87,200.00 | 90,200.00 | 90,200.00 | 0.33% | 44,992 |
| Jun 29, 2026 | 79,000.00 | 91,000.00 | 78,300.00 | 89,900.00 | 89,900.00 | 12.66% | 93,059 |
| Jun 26, 2026 | 83,000.00 | 84,900.00 | 75,900.00 | 79,800.00 | 79,800.00 | -6.01% | 103,994 |
| Jun 25, 2026 | 90,100.00 | 92,000.00 | 83,500.00 | 84,900.00 | 84,900.00 | -8.12% | 87,231 |
| Jun 24, 2026 | 87,100.00 | 93,700.00 | 86,600.00 | 92,400.00 | 92,400.00 | 2.78% | 74,980 |
| Jun 23, 2026 | 99,000.00 | 103,600.00 | 89,000.00 | 89,900.00 | 89,900.00 | -14.38% | 111,480 |
| Jun 22, 2026 | 104,400.00 | 106,600.00 | 101,000.00 | 105,000.00 | 105,000.00 | -1.96% | 58,922 |
| Jun 19, 2026 | 108,700.00 | 112,600.00 | 105,100.00 | 107,100.00 | 107,100.00 | -3.95% | 99,348 |