Satrec Initiative Co., Ltd.(KR:099320)
â‚©62,500.00+1100.00 (+1.79%)
KR:099320
Satrec Initiative Co., Ltd. historical prices
â‚©62,500.00
At close:+1100.00 (+1.79%)
Satrec Initiative Co., Ltd. (099320) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 63,100.00 | 64,900.00 | 61,900.00 | 62,500.00 | 62,500.00 | +1.79% | 39,623 | 0.78 |
| Nov 12, 2026 | 64,600.00 | 66,000.00 | 60,000.00 | 61,400.00 | 61,400.00 | -5.97% | 36,290 | 0.72 |
| Nov 11, 2026 | 58,900.00 | 65,700.00 | 58,600.00 | 65,300.00 | 65,300.00 | +12.39% | 71,150 | 1.43 |
| Nov 10, 2026 | 56,500.00 | 59,300.00 | 56,500.00 | 58,100.00 | 58,100.00 | +15.74% | 37,658 | 0.76 |
| Nov 09, 2026 | 50,400.00 | 57,500.00 | 50,400.00 | 55,300.00 | 55,300.00 | +10.16% | 76,599 | 1.56 |
| Nov 06, 2026 | 49,800.00 | 53,600.00 | 47,500.00 | 50,200.00 | 50,200.00 | -8.23% | 54,941 | 1.12 |
| Nov 05, 2026 | 56,500.00 | 56,500.00 | 54,100.00 | 54,700.00 | 54,700.00 | -3.53% | 52,190 | 1.05 |
| Nov 04, 2026 | 57,300.00 | 59,000.00 | 54,700.00 | 56,700.00 | 56,700.00 | +2.16% | 39,608 | 0.80 |
| Nov 03, 2026 | 55,400.00 | 57,100.00 | 53,600.00 | 55,500.00 | 55,500.00 | -1.94% | 37,638 | 0.75 |
| Nov 02, 2026 | 54,500.00 | 58,300.00 | 53,000.00 | 56,600.00 | 56,600.00 | +2.17% | 40,606 | 0.80 |
| Oct 30, 2026 | 54,600.00 | 58,600.00 | 53,500.00 | 55,400.00 | 55,400.00 | -2.64% | 172,681 | 3.53 |
| Oct 29, 2026 | 54,400.00 | 59,600.00 | 52,400.00 | 56,900.00 | 56,900.00 | +4.02% | 151,276 | 3.19 |
| Oct 28, 2026 | 53,200.00 | 55,100.00 | 53,200.00 | 54,700.00 | 54,700.00 | +3.99% | 26,383 | 0.55 |
| Oct 27, 2026 | 51,700.00 | 54,600.00 | 51,600.00 | 52,600.00 | 52,600.00 | +2.73% | 42,759 | 0.88 |
| Oct 26, 2026 | 51,700.00 | 54,000.00 | 50,900.00 | 51,200.00 | 51,200.00 | -3.03% | 46,617 | 0.93 |
| Oct 23, 2026 | 53,000.00 | 53,600.00 | 50,900.00 | 52,800.00 | 52,800.00 | -3.47% | 38,000 | 0.76 |
| Oct 22, 2026 | 56,700.00 | 56,700.00 | 54,400.00 | 54,700.00 | 54,700.00 | -2.15% | 36,630 | 0.73 |
| Oct 21, 2026 | 57,000.00 | 57,800.00 | 54,700.00 | 55,900.00 | 55,900.00 | +0.18% | 33,864 | 0.67 |
| Oct 20, 2026 | 58,500.00 | 58,500.00 | 54,800.00 | 55,800.00 | 55,800.00 | -5.74% | 31,076 | 0.61 |
| Oct 19, 2026 | 54,600.00 | 59,300.00 | 53,700.00 | 59,200.00 | 59,200.00 | +4.04% | 32,696 | 0.64 |
| Oct 16, 2026 | 54,700.00 | 58,300.00 | 54,600.00 | 56,900.00 | 56,900.00 | +4.79% | 40,650 | 0.79 |
| Oct 15, 2026 | 56,800.00 | 57,600.00 | 53,100.00 | 54,300.00 | 54,300.00 | -9.65% | 128,058 | 2.56 |
| Oct 14, 2026 | 59,800.00 | 61,200.00 | 58,100.00 | 60,100.00 | 60,100.00 | -0.50% | 52,525 | 1.07 |
| Oct 13, 2026 | 60,400.00 | 61,400.00 | 57,600.00 | 60,400.00 | 60,400.00 | -3.82% | 73,718 | 1.52 |
| Oct 12, 2026 | 67,600.00 | 68,600.00 | 62,500.00 | 62,800.00 | 62,800.00 | -8.45% | 62,413 | 1.29 |
| Oct 09, 2026 | 68,600.00 | 75,900.00 | 68,600.00 | 68,600.00 | 68,600.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 75,300.00 | 75,900.00 | 68,600.00 | 68,600.00 | 68,600.00 | -8.78% | 98,367 | 2.03 |
| Oct 07, 2026 | 81,500.00 | 83,200.00 | 75,100.00 | 75,200.00 | 75,200.00 | -8.96% | 137,957 | 2.90 |
| Oct 06, 2026 | 85,800.00 | 86,200.00 | 80,500.00 | 82,600.00 | 82,600.00 | +0.98% | 139,843 | 3.02 |
| Oct 05, 2026 | 81,800.00 | 83,700.00 | 79,000.00 | 81,800.00 | 81,800.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 79,600.00 | 83,700.00 | 79,000.00 | 81,800.00 | 81,800.00 | +3.68% | 88,627 | 1.90 |
| Oct 01, 2026 | 75,700.00 | 79,200.00 | 75,000.00 | 78,900.00 | 78,900.00 | +4.64% | 59,186 | 1.25 |
| Sep 30, 2026 | 79,600.00 | 80,700.00 | 75,200.00 | 75,400.00 | 75,400.00 | -4.44% | 62,459 | 1.33 |
| Sep 29, 2026 | 79,200.00 | 82,000.00 | 76,100.00 | 78,900.00 | 78,900.00 | -1.38% | 64,682 | 1.39 |
| Sep 28, 2026 | 78,500.00 | 83,100.00 | 77,500.00 | 80,000.00 | 80,000.00 | +2.70% | 76,075 | 1.65 |
| Sep 25, 2026 | 77,900.00 | 79,600.00 | 76,300.00 | 77,900.00 | 77,900.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 77,900.00 | 79,600.00 | 76,300.00 | 77,900.00 | 77,900.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 77,500.00 | 79,600.00 | 76,300.00 | 77,900.00 | 77,900.00 | +0.39% | 46,480 | 0.94 |
| Sep 22, 2026 | 76,500.00 | 79,600.00 | 76,100.00 | 77,600.00 | 77,600.00 | +3.47% | 67,538 | 1.36 |
| Sep 21, 2026 | 78,100.00 | 78,300.00 | 74,600.00 | 75,000.00 | 75,000.00 | -4.58% | 39,661 | 0.79 |
| Sep 18, 2026 | 79,200.00 | 79,800.00 | 77,300.00 | 78,600.00 | 78,600.00 | +0.38% | 51,708 | 1.01 |
| Sep 17, 2026 | 76,200.00 | 80,000.00 | 76,200.00 | 78,300.00 | 78,300.00 | +4.82% | 73,640 | 1.45 |
| Sep 16, 2026 | 73,300.00 | 75,000.00 | 71,700.00 | 74,700.00 | 74,700.00 | +3.46% | 34,262 | 0.66 |
| Sep 15, 2026 | 71,200.00 | 73,600.00 | 69,400.00 | 72,200.00 | 72,200.00 | +1.98% | 36,985 | 0.70 |
| Sep 14, 2026 | 70,200.00 | 73,100.00 | 69,600.00 | 70,800.00 | 70,800.00 | +0.71% | 47,881 | 0.90 |
| Sep 11, 2026 | 69,600.00 | 71,200.00 | 69,500.00 | 70,300.00 | 70,300.00 | -2.36% | 23,785 | 0.43 |
| Sep 10, 2026 | 70,600.00 | 72,000.00 | 69,200.00 | 72,000.00 | 72,000.00 | +0.14% | 27,265 | 0.46 |
| Sep 09, 2026 | 71,200.00 | 73,200.00 | 70,900.00 | 71,900.00 | 71,900.00 | +1.70% | 21,065 | 0.34 |
| Sep 08, 2026 | 70,500.00 | 72,900.00 | 70,200.00 | 70,700.00 | 70,700.00 | +1.29% | 36,472 | 0.53 |
| Sep 07, 2026 | 71,300.00 | 71,600.00 | 69,200.00 | 69,800.00 | 69,800.00 | -1.27% | 25,883 | 0.37 |
