Skip to main content
logo
Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,150.00
+160.00 (8.04%)
At close: Jan 23, 2026

Satoshi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20261,987.002,080.001,949.001,990.001,990.000.05%108,030
Jan 21, 20262,055.002,055.001,900.001,989.001,989.00-3.45%98,758
Jan 20, 20262,080.002,130.001,978.002,060.002,060.000.98%162,526
Jan 19, 20262,095.002,095.001,998.002,040.002,040.00-2.63%191,955
Jan 16, 20262,145.002,160.002,085.002,095.002,095.00-2.33%75,963
Jan 15, 20262,235.002,275.002,050.002,145.002,145.00-6.54%209,162
Jan 14, 20262,195.002,295.002,115.002,295.002,295.007.75%342,836
Jan 13, 20262,150.002,150.002,025.002,130.002,130.00-0.23%146,013
Jan 12, 20262,095.002,260.002,065.002,135.002,135.002.40%240,911
Jan 9, 20262,085.002,230.002,015.002,085.002,085.00-161,644
Jan 8, 20262,250.002,250.002,085.002,085.002,085.00-6.08%162,593
Jan 7, 20262,300.002,350.002,175.002,220.002,220.00-3.48%233,222
Jan 6, 20262,450.002,460.002,300.002,300.002,300.00-2.54%334,056
Jan 5, 20262,255.002,400.002,205.002,360.002,360.005.59%366,903
Jan 2, 20262,320.002,385.002,150.002,235.002,235.00-3.66%294,261
Dec 30, 20252,420.002,535.002,280.002,320.002,320.00-2.93%311,883
Dec 29, 20252,300.002,600.002,290.002,390.002,390.002.36%787,379
Dec 26, 20252,195.002,530.002,190.002,335.002,335.009.37%1,629,978
Dec 24, 20252,320.002,320.002,080.002,135.002,135.00-10.67%616,313
Dec 23, 20252,155.002,660.002,105.002,390.002,390.0016.02%4,478,531
Dec 22, 20251,974.002,420.001,934.002,060.002,060.0010.57%1,257,238
Dec 19, 20251,910.001,910.001,805.001,863.001,863.002.53%87,956
Dec 18, 20251,900.001,900.001,805.001,817.001,817.00-1.78%104,255
Dec 17, 20251,914.001,968.001,848.001,850.001,850.00-4.15%205,192
Dec 16, 20252,005.002,015.001,930.001,930.001,930.00-3.74%140,428
Dec 15, 20252,000.002,035.001,995.002,005.002,005.00-1.23%55,543
Dec 12, 20252,060.002,070.002,000.002,030.002,030.00-1.22%93,961
Dec 11, 20252,050.002,095.002,035.002,055.002,055.00-30,597
Dec 10, 20252,050.002,085.002,030.002,055.002,055.000.24%67,043
Dec 9, 20252,100.002,105.002,035.002,050.002,050.00-2.38%78,437
Dec 8, 20252,160.002,160.002,060.002,100.002,100.00-86,523
Dec 5, 20252,080.002,225.002,060.002,100.002,100.001.20%139,184
Dec 4, 20252,070.002,155.002,060.002,075.002,075.000.73%108,540
Dec 3, 20252,090.002,130.002,055.002,060.002,060.00-1.44%84,435
Dec 2, 20252,085.002,140.002,070.002,090.002,090.000.24%31,240
Dec 1, 20252,165.002,235.002,085.002,085.002,085.00-3.70%112,053
Nov 28, 20252,080.002,200.002,020.002,165.002,165.004.09%84,318
Nov 27, 20252,110.002,165.002,070.002,080.002,080.00-3.03%127,147
Nov 26, 20252,130.002,185.002,110.002,145.002,145.001.18%31,648
Nov 25, 20252,180.002,240.002,110.002,120.002,120.00-2.75%109,578
Nov 24, 20252,085.002,285.002,055.002,180.002,180.004.56%212,367
Nov 21, 20252,100.002,125.002,020.002,085.002,085.00-2.80%73,667
Nov 20, 20252,160.002,305.002,135.002,145.002,145.00-0.46%59,567
Nov 19, 20252,240.002,260.002,155.002,155.002,155.00-3.79%156,671
Nov 18, 20252,305.002,365.002,240.002,240.002,240.00-3.86%144,178
Nov 17, 20252,470.002,470.002,320.002,330.002,330.00-5.48%275,741
Nov 14, 20252,585.002,585.002,465.002,465.002,465.00-5.37%134,403
Nov 13, 20252,615.002,645.002,560.002,605.002,605.00-0.38%40,888
Nov 12, 20252,620.002,630.002,550.002,615.002,615.001.95%80,797
Nov 11, 20252,690.002,745.002,545.002,565.002,565.00-4.47%150,997