Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea · Delayed Price · Currency is KRW 3,350.00
0.00 (0.00%)
At close: Aug 25, 2025, 3:30 PM KST
Satoshi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3,375.00 | 3,500.00 | 3,320.00 | 3,350.00 | - | 0.60% | 144,558 |
| Aug 21, 2025 | 3,575.00 | 3,615.00 | 3,300.00 | 3,330.00 | - | -6.85% | 199,187 |
| Aug 20, 2025 | 3,405.00 | 3,575.00 | 3,315.00 | 3,575.00 | - | 3.17% | 115,662 |
| Aug 19, 2025 | 3,765.00 | 3,800.00 | 3,450.00 | 3,465.00 | - | -7.35% | 171,015 |
| Aug 18, 2025 | 3,630.00 | 4,000.00 | 3,625.00 | 3,740.00 | - | 3.31% | 408,537 |
| Aug 14, 2025 | 3,570.00 | 3,720.00 | 3,570.00 | 3,620.00 | - | 0.28% | 119,762 |
| Aug 13, 2025 | 3,595.00 | 3,750.00 | 3,505.00 | 3,610.00 | - | 0.42% | 155,699 |
| Aug 12, 2025 | 3,800.00 | 3,930.00 | 3,595.00 | 3,595.00 | - | -2.84% | 182,428 |
| Aug 11, 2025 | 3,865.00 | 3,940.00 | 3,695.00 | 3,700.00 | - | -4.27% | 113,861 |
| Aug 8, 2025 | 4,020.00 | 4,025.00 | 3,835.00 | 3,865.00 | - | -4.45% | 127,937 |
| Aug 7, 2025 | 3,980.00 | 4,055.00 | 3,850.00 | 4,045.00 | - | 1.63% | 165,477 |
| Aug 6, 2025 | 3,785.00 | 4,290.00 | 3,650.00 | 3,980.00 | - | 5.29% | 701,174 |
| Aug 5, 2025 | 3,850.00 | 3,900.00 | 3,690.00 | 3,780.00 | - | -1.82% | 177,073 |
| Aug 4, 2025 | 4,000.00 | 4,107.00 | 3,830.00 | 3,850.00 | - | -3.87% | 190,222 |
| Aug 1, 2025 | 4,200.00 | 4,400.00 | 4,005.00 | 4,005.00 | - | -4.07% | 193,027 |
| Jul 31, 2025 | 4,250.00 | 4,365.00 | 4,150.00 | 4,175.00 | - | -2.45% | 167,780 |
| Jul 30, 2025 | 4,360.00 | 4,430.00 | 4,055.00 | 4,280.00 | - | -3.60% | 441,465 |
| Jul 29, 2025 | 4,520.00 | 4,565.00 | 4,340.00 | 4,440.00 | - | -0.89% | 167,552 |
| Jul 28, 2025 | 4,850.00 | 4,915.00 | 4,310.00 | 4,480.00 | - | -5.19% | 381,313 |
| Jul 25, 2025 | 4,870.00 | 4,900.00 | 4,570.00 | 4,725.00 | - | -2.98% | 297,642 |
| Jul 24, 2025 | 4,995.00 | 5,000.00 | 4,765.00 | 4,870.00 | - | -2.60% | 277,656 |
| Jul 23, 2025 | 5,060.00 | 5,160.00 | 5,000.00 | 5,000.00 | - | -2.91% | 114,197 |
| Jul 22, 2025 | 5,600.00 | 5,600.00 | 5,120.00 | 5,150.00 | - | -5.50% | 223,008 |
| Jul 21, 2025 | 5,310.00 | 5,600.00 | 5,150.00 | 5,450.00 | - | 2.83% | 349,217 |
| Jul 18, 2025 | 5,640.00 | 5,640.00 | 5,100.00 | 5,300.00 | - | -6.36% | 505,028 |
| Jul 17, 2025 | 5,920.00 | 6,060.00 | 5,610.00 | 5,660.00 | - | -3.90% | 291,935 |
| Jul 16, 2025 | 5,590.00 | 6,120.00 | 5,320.00 | 5,890.00 | - | 1.90% | 543,520 |
| Jul 15, 2025 | 5,800.00 | 5,980.00 | 5,640.00 | 5,780.00 | - | -2.86% | 352,877 |
| Jul 14, 2025 | 6,050.00 | 6,210.00 | 5,690.00 | 5,950.00 | - | -1.65% | 678,863 |
| Jul 11, 2025 | 5,990.00 | 6,280.00 | 5,800.00 | 6,050.00 | - | 0.83% | 954,650 |
| Jul 10, 2025 | 5,850.00 | 6,910.00 | 5,720.00 | 6,000.00 | - | 4.53% | 4,227,256 |
| Jul 9, 2025 | 6,160.00 | 6,160.00 | 5,650.00 | 5,740.00 | - | 3.05% | 513,795 |
| Jul 8, 2025 | 5,900.00 | 5,910.00 | 5,260.00 | 5,570.00 | - | -5.59% | 740,885 |
| Jul 7, 2025 | 6,020.00 | 6,130.00 | 5,510.00 | 5,900.00 | - | -1.99% | 465,680 |
| Jul 4, 2025 | 6,320.00 | 6,460.00 | 5,800.00 | 6,020.00 | - | -3.68% | 471,330 |
| Jul 3, 2025 | 6,200.00 | 6,280.00 | 5,800.00 | 6,250.00 | - | -0.48% | 562,636 |
| Jul 2, 2025 | 6,110.00 | 7,000.00 | 5,900.00 | 6,280.00 | - | 5.55% | 2,193,899 |
| Jul 1, 2025 | 5,830.00 | 6,140.00 | 5,690.00 | 5,950.00 | - | - | 789,541 |
| Jun 30, 2025 | 5,600.00 | 6,210.00 | 4,940.00 | 5,950.00 | - | -1.65% | 2,609,661 |
| Jun 27, 2025 | 5,470.00 | 7,000.00 | 5,180.00 | 6,050.00 | - | 10.40% | 5,390,692 |
| Jun 26, 2025 | 5,270.00 | 6,390.00 | 4,830.00 | 5,480.00 | - | 3.98% | 5,381,961 |
| Jun 25, 2025 | 4,910.00 | 5,790.00 | 4,890.00 | 5,270.00 | - | 15.82% | 7,548,289 |
| Jun 24, 2025 | 4,280.00 | 4,550.00 | 4,045.00 | 4,550.00 | - | 30.00% | 3,348,300 |
| Jun 23, 2025 | 3,100.00 | 3,650.00 | 3,050.00 | 3,500.00 | - | 16.67% | 1,624,681 |
| Jun 20, 2025 | 2,920.00 | 3,020.00 | 2,810.00 | 3,000.00 | - | 2.21% | 175,350 |
| Jun 19, 2025 | 2,865.00 | 3,150.00 | 2,855.00 | 2,935.00 | - | 2.09% | 367,298 |
| Jun 18, 2025 | 2,845.00 | 2,875.00 | 2,705.00 | 2,875.00 | - | 2.13% | 108,039 |
| Jun 17, 2025 | 2,725.00 | 2,830.00 | 2,650.00 | 2,815.00 | - | 5.43% | 96,157 |
| Jun 16, 2025 | 2,900.00 | 2,905.00 | 2,645.00 | 2,670.00 | - | -4.13% | 90,972 |
| Jun 13, 2025 | 2,875.00 | 2,875.00 | 2,750.00 | 2,785.00 | - | -3.13% | 115,215 |