Satrec Initiative Co., Ltd. (KOSDAQ:099320)
South Korea
· Delayed Price · Currency is KRW 175,800
-15,700 (-8.20%)
Apr 29, 2026, 11:10 AM KST
Satrec Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 186,900.00 | 189,800.00 | 172,700.00 | 176,700.00 | - | -7.73% | 82,342 |
| 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 |
| Feb 13, 2026 | 183,000.00 | 197,800.00 | 176,000.00 | 190,500.00 | 190,500.00 | 6.54% | 515,342 |
| Feb 12, 2026 | 183,700.00 | 217,000.00 | 173,100.00 | 178,800.00 | 178,800.00 | -1.16% | 1,061,510 |
| Feb 11, 2026 | 186,700.00 | 195,500.00 | 180,500.00 | 180,900.00 | 180,900.00 | -3.26% | 218,662 |
| Feb 10, 2026 | 201,500.00 | 204,000.00 | 184,800.00 | 187,000.00 | 187,000.00 | -8.78% | 342,760 |
| Feb 9, 2026 | 193,300.00 | 212,500.00 | 182,100.00 | 205,000.00 | 205,000.00 | 9.63% | 474,756 |
| Feb 6, 2026 | 166,800.00 | 189,800.00 | 163,900.00 | 187,000.00 | 187,000.00 | 2.63% | 562,871 |
| Feb 5, 2026 | 203,500.00 | 208,500.00 | 178,500.00 | 182,200.00 | 182,200.00 | -14.86% | 519,039 |
| Feb 4, 2026 | 216,000.00 | 222,000.00 | 203,000.00 | 214,000.00 | 214,000.00 | 0.47% | 294,672 |
| Feb 3, 2026 | 199,500.00 | 224,000.00 | 197,700.00 | 213,000.00 | 213,000.00 | 13.36% | 405,479 |
| Feb 2, 2026 | 193,900.00 | 209,000.00 | 186,000.00 | 187,900.00 | 187,900.00 | -4.38% | 334,361 |
| Jan 30, 2026 | 180,500.00 | 199,500.00 | 173,300.00 | 196,500.00 | 196,500.00 | 10.33% | 473,741 |
| Jan 29, 2026 | 154,200.00 | 182,500.00 | 152,100.00 | 178,100.00 | 178,100.00 | 18.73% | 668,931 |
| Jan 28, 2026 | 146,000.00 | 154,300.00 | 144,100.00 | 150,000.00 | 150,000.00 | 5.49% | 238,519 |
| Jan 27, 2026 | 142,000.00 | 144,400.00 | 135,000.00 | 142,200.00 | 142,200.00 | -0.49% | 196,797 |
| Jan 26, 2026 | 143,000.00 | 147,500.00 | 128,800.00 | 142,900.00 | 142,900.00 | -0.07% | 320,195 |
| Jan 23, 2026 | 141,900.00 | 156,000.00 | 140,300.00 | 143,000.00 | 143,000.00 | 2.14% | 307,328 |
| Jan 22, 2026 | 142,000.00 | 144,700.00 | 131,800.00 | 140,000.00 | 140,000.00 | -1.41% | 356,694 |
| Jan 21, 2026 | 128,600.00 | 155,500.00 | 128,300.00 | 142,000.00 | 142,000.00 | 5.34% | 489,102 |
| Jan 20, 2026 | 122,600.00 | 135,000.00 | 119,800.00 | 134,800.00 | 134,800.00 | 9.95% | 532,055 |
| Jan 19, 2026 | 119,300.00 | 125,400.00 | 117,800.00 | 122,600.00 | 122,600.00 | 4.34% | 300,234 |
| Jan 16, 2026 | 125,400.00 | 125,400.00 | 116,600.00 | 117,500.00 | 117,500.00 | -6.37% | 360,428 |
| Jan 15, 2026 | 125,500.00 | 130,600.00 | 118,300.00 | 125,500.00 | 125,500.00 | 1.46% | 253,443 |
| Jan 14, 2026 | 129,000.00 | 132,800.00 | 121,000.00 | 123,700.00 | 123,700.00 | -6.43% | 323,968 |
| Jan 13, 2026 | 130,000.00 | 133,400.00 | 125,400.00 | 132,200.00 | 132,200.00 | 1.38% | 228,823 |
| Jan 12, 2026 | 112,000.00 | 134,300.00 | 111,300.00 | 130,400.00 | 130,400.00 | 16.12% | 616,064 |
| Jan 9, 2026 | 105,600.00 | 115,000.00 | 105,000.00 | 112,300.00 | 112,300.00 | 1.35% | 335,164 |
| Jan 8, 2026 | 100,100.00 | 113,500.00 | 99,200.00 | 110,800.00 | 110,800.00 | 10.69% | 593,473 |
| Jan 7, 2026 | 100,500.00 | 102,200.00 | 97,500.00 | 100,100.00 | 100,100.00 | -0.50% | 271,790 |
| Jan 6, 2026 | 97,400.00 | 104,000.00 | 96,500.00 | 100,600.00 | 100,600.00 | 1.72% | 476,881 |
| Jan 5, 2026 | 88,000.00 | 102,600.00 | 87,300.00 | 98,900.00 | 98,900.00 | 11.00% | 901,500 |
| Jan 2, 2026 | 70,300.00 | 89,100.00 | 69,100.00 | 89,100.00 | 89,100.00 | 29.88% | 1,249,436 |
| Dec 30, 2025 | 64,200.00 | 70,300.00 | 62,900.00 | 68,600.00 | 68,600.00 | 7.52% | 217,579 |
| Dec 29, 2025 | 62,800.00 | 64,400.00 | 61,300.00 | 63,800.00 | 63,800.00 | - | 104,614 |
| Dec 26, 2025 | 64,200.00 | 65,100.00 | 62,100.00 | 63,800.00 | 63,610.00 | -1.39% | 164,466 |
| Dec 24, 2025 | 62,000.00 | 65,500.00 | 60,700.00 | 64,700.00 | 64,507.32 | 5.03% | 246,852 |
| Dec 23, 2025 | 69,100.00 | 69,700.00 | 60,600.00 | 61,600.00 | 61,416.55 | -6.38% | 505,504 |
| Dec 22, 2025 | 61,000.00 | 66,400.00 | 60,200.00 | 65,800.00 | 65,604.04 | 12.48% | 579,111 |
| Dec 19, 2025 | 61,500.00 | 61,500.00 | 57,000.00 | 58,500.00 | 58,325.78 | 0.52% | 186,318 |
| Dec 18, 2025 | 57,300.00 | 59,200.00 | 56,100.00 | 58,200.00 | 58,026.68 | -0.34% | 107,883 |
| Dec 17, 2025 | 58,100.00 | 59,100.00 | 56,800.00 | 58,400.00 | 58,226.08 | 3.36% | 128,386 |
| Dec 16, 2025 | 57,800.00 | 59,000.00 | 55,600.00 | 56,500.00 | 56,331.74 | -4.72% | 171,997 |
| Dec 15, 2025 | 61,400.00 | 62,000.00 | 58,800.00 | 59,300.00 | 59,123.40 | 2.24% | 311,574 |
| Dec 12, 2025 | 53,100.00 | 59,600.00 | 53,100.00 | 58,000.00 | 57,827.27 | 12.62% | 477,059 |
| Dec 11, 2025 | 50,200.00 | 51,900.00 | 50,000.00 | 51,500.00 | 51,346.63 | 4.04% | 100,192 |
| Dec 10, 2025 | 49,850.00 | 50,500.00 | 49,150.00 | 49,500.00 | 49,352.59 | -0.40% | 35,281 |
| Dec 9, 2025 | 50,100.00 | 50,500.00 | 49,300.00 | 49,700.00 | 49,551.99 | -0.40% | 42,091 |
| Dec 8, 2025 | 49,050.00 | 50,400.00 | 48,250.00 | 49,900.00 | 49,751.39 | 2.67% | 96,180 |
| Dec 5, 2025 | 49,250.00 | 49,350.00 | 48,200.00 | 48,600.00 | 48,455.27 | -0.61% | 46,046 |
| Dec 4, 2025 | 49,100.00 | 49,500.00 | 48,450.00 | 48,900.00 | 48,754.37 | -0.10% | 52,698 |
| Dec 3, 2025 | 47,700.00 | 49,550.00 | 47,650.00 | 48,950.00 | 48,804.22 | 3.27% | 82,316 |
| Dec 2, 2025 | 47,300.00 | 47,450.00 | 46,600.00 | 47,400.00 | 47,258.84 | -0.42% | 54,025 |