Satrec Initiative Co., Ltd. 099320
KRX · South Korea · Electronic Technology
KRW 80,500.00+1,600.00 (+2.03%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 78,900.00 | +4.64% | KRW 75,700.00 | KRW 79,200.00 | KRW 75,000.00 | 59.19K |
| 2026-09-30 | KRW 75,400.00 | -4.44% | KRW 79,600.00 | KRW 80,700.00 | KRW 75,200.00 | 62.46K |
| 2026-09-29 | KRW 78,900.00 | -1.38% | KRW 79,200.00 | KRW 82,000.00 | KRW 76,100.00 | 64.68K |
| 2026-09-28 | KRW 80,000.00 | +2.70% | KRW 78,500.00 | KRW 83,100.00 | KRW 77,500.00 | 76.08K |
| 2026-09-23 | KRW 77,900.00 | +0.39% | KRW 77,500.00 | KRW 79,600.00 | KRW 76,300.00 | 46.48K |
| 2026-09-22 | KRW 77,600.00 | +3.47% | KRW 76,500.00 | KRW 79,600.00 | KRW 76,100.00 | 67.54K |
| 2026-09-21 | KRW 75,000.00 | -4.58% | KRW 78,100.00 | KRW 78,300.00 | KRW 74,600.00 | 39.66K |
| 2026-09-18 | KRW 78,600.00 | +0.38% | KRW 79,200.00 | KRW 79,800.00 | KRW 77,300.00 | 51.71K |
| 2026-09-17 | KRW 78,300.00 | +4.82% | KRW 76,200.00 | KRW 80,000.00 | KRW 76,200.00 | 73.64K |
| 2026-09-16 | KRW 74,700.00 | +3.46% | KRW 73,300.00 | KRW 75,000.00 | KRW 71,700.00 | 34.26K |
| 2026-09-15 | KRW 72,200.00 | +1.98% | KRW 71,200.00 | KRW 73,600.00 | KRW 69,400.00 | 38.27K |
| 2026-09-14 | KRW 70,800.00 | +0.71% | KRW 70,200.00 | KRW 73,100.00 | KRW 69,600.00 | 47.88K |
| 2026-09-11 | KRW 70,300.00 | -2.36% | KRW 69,600.00 | KRW 71,200.00 | KRW 69,500.00 | 23.79K |
| 2026-09-10 | KRW 72,000.00 | +0.14% | KRW 70,600.00 | KRW 72,000.00 | KRW 69,200.00 | 27.27K |
| 2026-09-09 | KRW 71,900.00 | +1.70% | KRW 71,200.00 | KRW 73,200.00 | KRW 70,900.00 | 21.07K |
| 2026-09-08 | KRW 70,700.00 | +1.29% | KRW 70,500.00 | KRW 72,900.00 | KRW 70,200.00 | 36.47K |
| 2026-09-07 | KRW 69,800.00 | -1.27% | KRW 71,300.00 | KRW 71,600.00 | KRW 69,200.00 | 25.88K |
| 2026-09-04 | KRW 70,700.00 | +4.90% | KRW 68,000.00 | KRW 71,800.00 | KRW 68,000.00 | 42.76K |
| 2026-09-03 | KRW 67,400.00 | -3.16% | KRW 69,600.00 | KRW 69,700.00 | KRW 66,600.00 | 40.31K |
| 2026-09-02 | KRW 69,600.00 | -2.52% | KRW 69,400.00 | KRW 70,500.00 | KRW 67,600.00 | 34.17K |
| 2026-09-01 | KRW 71,400.00 | -2.33% | KRW 72,600.00 | KRW 73,300.00 | KRW 70,300.00 | 36.64K |
| 2026-08-31 | KRW 73,100.00 | -1.88% | KRW 72,500.00 | KRW 74,200.00 | KRW 70,200.00 | 34.56K |
| 2026-08-28 | KRW 74,500.00 | +0.40% | KRW 75,200.00 | KRW 75,400.00 | KRW 72,900.00 | 32.85K |
| 2026-08-27 | KRW 74,200.00 | +3.20% | KRW 71,600.00 | KRW 74,300.00 | KRW 71,600.00 | 35.31K |
| 2026-08-26 | KRW 71,900.00 | 0.00% | KRW 71,200.00 | KRW 73,000.00 | KRW 69,700.00 | 26.45K |
| 2026-08-25 | KRW 71,900.00 | +1.13% | KRW 69,800.00 | KRW 71,900.00 | KRW 66,800.00 | 38.76K |
| 2026-08-24 | KRW 71,100.00 | +2.45% | KRW 69,700.00 | KRW 72,300.00 | KRW 69,300.00 | 32.63K |
| 2026-08-21 | KRW 69,400.00 | -7.84% | KRW 72,600.00 | KRW 73,100.00 | KRW 68,600.00 | 49.00K |
| 2026-08-20 | KRW 75,300.00 | -2.08% | KRW 77,000.00 | KRW 77,900.00 | KRW 75,000.00 | 27.44K |
| 2026-08-19 | KRW 76,900.00 | -0.65% | KRW 75,100.00 | KRW 79,300.00 | KRW 74,100.00 | 39.34K |
| 2026-08-18 | KRW 77,400.00 | -4.91% | KRW 81,400.00 | KRW 83,500.00 | KRW 76,700.00 | 46.95K |
| 2026-08-14 | KRW 81,400.00 | -0.61% | KRW 82,000.00 | KRW 82,600.00 | KRW 78,800.00 | 38.53K |
| 2026-08-13 | KRW 81,900.00 | -0.36% | KRW 84,000.00 | KRW 86,400.00 | KRW 81,300.00 | 40.89K |
| 2026-08-12 | KRW 82,200.00 | +4.85% | KRW 77,700.00 | KRW 82,400.00 | KRW 76,100.00 | 49.87K |
| 2026-08-11 | KRW 78,400.00 | -4.16% | KRW 79,300.00 | KRW 80,900.00 | KRW 76,000.00 | 47.70K |
| 2026-08-10 | KRW 81,800.00 | +9.36% | KRW 82,200.00 | KRW 82,300.00 | KRW 76,600.00 | 85.57K |
| 2026-08-07 | KRW 74,800.00 | +0.40% | KRW 75,000.00 | KRW 78,300.00 | KRW 72,600.00 | 50.09K |
| 2026-08-06 | KRW 74,500.00 | +0.95% | KRW 73,000.00 | KRW 76,000.00 | KRW 70,500.00 | 65.96K |
| 2026-08-05 | KRW 73,800.00 | +0.68% | KRW 72,600.00 | KRW 74,700.00 | KRW 71,500.00 | 58.63K |
| 2026-08-04 | KRW 73,300.00 | +9.57% | KRW 68,000.00 | KRW 73,900.00 | KRW 68,000.00 | 70.70K |
| 2026-08-03 | KRW 66,900.00 | +4.04% | KRW 62,700.00 | KRW 69,700.00 | KRW 61,100.00 | 56.98K |
| 2026-07-31 | KRW 64,300.00 | +11.63% | KRW 59,500.00 | KRW 65,900.00 | KRW 59,500.00 | 70.08K |
| 2026-07-30 | KRW 57,600.00 | -6.04% | KRW 58,200.00 | KRW 62,500.00 | KRW 57,000.00 | 63.77K |
| 2026-07-29 | KRW 61,300.00 | -10.64% | KRW 68,600.00 | KRW 71,400.00 | KRW 55,800.00 | 136.36K |
| 2026-07-28 | KRW 68,600.00 | -8.78% | KRW 71,000.00 | KRW 72,200.00 | KRW 67,700.00 | 53.60K |
| 2026-07-27 | KRW 75,200.00 | -4.45% | KRW 80,900.00 | KRW 80,900.00 | KRW 74,000.00 | 42.11K |
| 2026-07-24 | KRW 78,700.00 | -7.63% | KRW 84,200.00 | KRW 86,000.00 | KRW 78,000.00 | 41.61K |
| 2026-07-23 | KRW 85,200.00 | +8.95% | KRW 78,800.00 | KRW 85,700.00 | KRW 78,300.00 | 57.01K |
| 2026-07-22 | KRW 78,200.00 | +5.39% | KRW 78,500.00 | KRW 84,000.00 | KRW 77,100.00 | 55.92K |
| 2026-07-21 | KRW 74,200.00 | 0.00% | KRW 74,300.00 | KRW 75,400.00 | KRW 71,400.00 | 49.82K |
| 2026-07-20 | KRW 74,200.00 | -4.75% | KRW 77,900.00 | KRW 79,900.00 | KRW 72,500.00 | 55.30K |
| 2026-07-16 | KRW 77,900.00 | -3.47% | KRW 80,700.00 | KRW 80,700.00 | KRW 77,100.00 | 32.63K |
| 2026-07-15 | KRW 80,700.00 | +9.80% | KRW 74,000.00 | KRW 81,800.00 | KRW 74,000.00 | 53.67K |
| 2026-07-14 | KRW 73,500.00 | -5.77% | KRW 77,800.00 | KRW 78,500.00 | KRW 70,100.00 | 57.00K |
| 2026-07-13 | KRW 78,000.00 | -11.46% | KRW 88,200.00 | KRW 90,100.00 | KRW 77,200.00 | 45.08K |
| 2026-07-10 | KRW 88,100.00 | +10.82% | KRW 80,400.00 | KRW 90,700.00 | KRW 80,000.00 | 79.33K |
| 2026-07-09 | KRW 79,500.00 | +5.86% | KRW 77,000.00 | KRW 84,200.00 | KRW 76,950.00 | 56.40K |
| 2026-07-08 | KRW 75,100.00 | -7.40% | KRW 79,900.00 | KRW 79,900.00 | KRW 73,700.00 | 48.61K |
| 2026-07-07 | KRW 81,100.00 | -10.19% | KRW 86,500.00 | KRW 90,000.00 | KRW 78,400.00 | 69.18K |
| 2026-07-06 | KRW 90,300.00 | +5.37% | KRW 88,400.00 | KRW 94,600.00 | KRW 87,500.00 | 95.24K |
| 2026-07-03 | KRW 85,700.00 | +3.13% | KRW 84,000.00 | KRW 86,500.00 | KRW 79,100.00 | 40.32K |
| 2026-07-02 | KRW 83,100.00 | -10.65% | KRW 91,000.00 | KRW 91,000.00 | KRW 83,000.00 | 42.83K |
| 2026-07-01 | KRW 93,000.00 | +3.10% | KRW 91,300.00 | KRW 95,300.00 | KRW 88,000.00 | 48.27K |
| 2026-06-30 | KRW 90,200.00 | +0.33% | KRW 91,400.00 | KRW 93,000.00 | KRW 87,200.00 | 44.99K |
| 2026-06-29 | KRW 89,900.00 | +12.66% | KRW 79,000.00 | KRW 91,000.00 | KRW 78,300.00 | 93.06K |
| 2026-06-26 | KRW 79,800.00 | -6.01% | KRW 83,000.00 | KRW 84,900.00 | KRW 75,900.00 | 103.99K |
| 2026-06-25 | KRW 84,900.00 | -8.12% | KRW 90,100.00 | KRW 92,000.00 | KRW 83,500.00 | 87.23K |
| 2026-06-24 | KRW 92,400.00 | +2.78% | KRW 87,100.00 | KRW 93,700.00 | KRW 86,600.00 | 74.98K |
| 2026-06-23 | KRW 89,900.00 | -14.38% | KRW 99,000.00 | KRW 103,600.00 | KRW 89,000.00 | 111.48K |
| 2026-06-22 | KRW 105,000.00 | -1.96% | KRW 104,400.00 | KRW 106,600.00 | KRW 101,000.00 | 58.92K |
| 2026-06-19 | KRW 107,100.00 | -3.95% | KRW 108,700.00 | KRW 112,600.00 | KRW 105,100.00 | 99.35K |
| 2026-06-18 | KRW 111,500.00 | -3.21% | KRW 113,900.00 | KRW 114,100.00 | KRW 106,800.00 | 82.71K |
| 2026-06-17 | KRW 115,200.00 | +4.63% | KRW 112,100.00 | KRW 118,200.00 | KRW 103,400.00 | 97.87K |
| 2026-06-16 | KRW 110,100.00 | +1.94% | KRW 110,100.00 | KRW 117,500.00 | KRW 107,300.00 | 160.18K |
| 2026-06-15 | KRW 108,000.00 | -8.32% | KRW 119,000.00 | KRW 120,700.00 | KRW 102,500.00 | 232.63K |
| 2026-06-12 | KRW 117,800.00 | +3.61% | KRW 122,800.00 | KRW 126,800.00 | KRW 114,600.00 | 239.96K |
| 2026-06-11 | KRW 113,700.00 | +0.98% | KRW 111,500.00 | KRW 117,900.00 | KRW 102,000.00 | 432.65K |
| 2026-06-10 | KRW 112,600.00 | +0.18% | KRW 113,500.00 | KRW 115,600.00 | KRW 108,500.00 | 93.68K |
| 2026-06-09 | KRW 112,400.00 | +3.69% | KRW 109,300.00 | KRW 117,400.00 | KRW 109,300.00 | 98.59K |
| 2026-06-08 | KRW 108,400.00 | -9.21% | KRW 105,000.00 | KRW 113,900.00 | KRW 105,000.00 | 104.13K |
| 2026-06-05 | KRW 119,400.00 | -4.48% | KRW 123,600.00 | KRW 123,600.00 | KRW 116,000.00 | 117.11K |
| 2026-06-04 | KRW 125,000.00 | -3.40% | KRW 130,700.00 | KRW 132,900.00 | KRW 124,000.00 | 61.95K |
| 2026-06-02 | KRW 129,400.00 | -1.15% | KRW 122,000.00 | KRW 129,500.00 | KRW 119,600.00 | 132.35K |
| 2026-06-01 | KRW 130,900.00 | -2.09% | KRW 130,000.00 | KRW 136,100.00 | KRW 121,200.00 | 157.63K |
| 2026-05-29 | KRW 133,700.00 | -4.43% | KRW 144,700.00 | KRW 149,000.00 | KRW 130,400.00 | 173.35K |
| 2026-05-28 | KRW 139,900.00 | -3.18% | KRW 145,000.00 | KRW 145,300.00 | KRW 135,000.00 | 96.93K |
| 2026-05-27 | KRW 144,500.00 | -5.80% | KRW 156,500.00 | KRW 156,600.00 | KRW 143,300.00 | 147.83K |
| 2026-05-26 | KRW 153,400.00 | -0.58% | KRW 157,500.00 | KRW 168,000.00 | KRW 152,000.00 | 145.73K |
| 2026-05-22 | KRW 154,300.00 | +4.26% | KRW 149,400.00 | KRW 155,500.00 | KRW 145,700.00 | 104.93K |
| 2026-05-21 | KRW 148,000.00 | +5.87% | KRW 145,700.00 | KRW 150,300.00 | KRW 141,000.00 | 98.70K |