Skip to main content
logo
Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,690.00
-55.00 (-2.00%)
Last updated: Sep 17, 2025, 1:30 PM KST

Satoshi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,710.002,800.002,680.002,690.00--2.00%103,068
Sep 16, 20252,800.002,840.002,705.002,745.00--1.96%239,317
Sep 15, 20252,880.002,920.002,735.002,800.00--2.78%391,476
Sep 12, 20252,455.003,070.002,455.002,880.00-17.31%2,599,053
Sep 11, 20252,595.002,650.002,390.002,455.00--5.39%399,868
Sep 10, 20252,705.002,735.002,570.002,595.00--3.53%298,210
Sep 9, 20252,730.002,785.002,665.002,690.00--1.10%249,514
Sep 8, 20252,630.002,720.002,550.002,720.00-4.62%205,266
Sep 5, 20252,770.002,820.002,545.002,600.00--5.28%624,324
Sep 4, 20253,025.003,090.002,700.002,745.00--7.73%526,545
Sep 3, 20253,120.003,140.002,975.002,975.00--3.88%91,666
Sep 2, 20253,100.003,165.003,030.003,095.00--0.16%253,522
Sep 1, 20253,160.003,185.003,030.003,100.00--2.05%158,052
Aug 29, 20253,305.003,345.003,035.003,165.00--4.24%262,906
Aug 28, 20253,365.003,500.003,280.003,305.00--1.78%118,580
Aug 27, 20253,330.003,625.003,320.003,365.00-1.05%301,906
Aug 26, 20253,315.003,455.003,280.003,330.00--0.60%89,114
Aug 25, 20253,350.003,490.003,345.003,350.00--260,164
Aug 22, 20253,375.003,500.003,320.003,350.00-0.60%144,558
Aug 21, 20253,575.003,615.003,300.003,330.00--6.85%199,187
Aug 20, 20253,405.003,575.003,315.003,575.00-3.17%115,662
Aug 19, 20253,765.003,800.003,450.003,465.00--7.35%171,015
Aug 18, 20253,630.004,000.003,625.003,740.00-3.31%408,537
Aug 14, 20253,570.003,720.003,570.003,620.00-0.28%119,762
Aug 13, 20253,595.003,750.003,505.003,610.00-0.42%155,699
Aug 12, 20253,800.003,930.003,595.003,595.00--2.84%182,428
Aug 11, 20253,865.003,940.003,695.003,700.00--4.27%113,861
Aug 8, 20254,020.004,025.003,835.003,865.00--4.45%127,937
Aug 7, 20253,980.004,055.003,850.004,045.00-1.63%165,477
Aug 6, 20253,785.004,290.003,650.003,980.00-5.29%701,174
Aug 5, 20253,850.003,900.003,690.003,780.00--1.82%177,073
Aug 4, 20254,000.004,107.003,830.003,850.00--3.87%190,222
Aug 1, 20254,200.004,400.004,005.004,005.00--4.07%193,027
Jul 31, 20254,250.004,365.004,150.004,175.00--2.45%167,780
Jul 30, 20254,360.004,430.004,055.004,280.00--3.60%441,465
Jul 29, 20254,520.004,565.004,340.004,440.00--0.89%167,552
Jul 28, 20254,850.004,915.004,310.004,480.00--5.19%381,313
Jul 25, 20254,870.004,900.004,570.004,725.00--2.98%297,642
Jul 24, 20254,995.005,000.004,765.004,870.00--2.60%277,656
Jul 23, 20255,060.005,160.005,000.005,000.00--2.91%114,197
Jul 22, 20255,600.005,600.005,120.005,150.00--5.50%223,008
Jul 21, 20255,310.005,600.005,150.005,450.00-2.83%349,217
Jul 18, 20255,640.005,640.005,100.005,300.00--6.36%505,028
Jul 17, 20255,920.006,060.005,610.005,660.00--3.90%291,935
Jul 16, 20255,590.006,120.005,320.005,890.00-1.90%543,520
Jul 15, 20255,800.005,980.005,640.005,780.00--2.86%352,877
Jul 14, 20256,050.006,210.005,690.005,950.00--1.65%678,863
Jul 11, 20255,990.006,280.005,800.006,050.00-0.83%954,650
Jul 10, 20255,850.006,910.005,720.006,000.00-4.53%4,227,256
Jul 9, 20256,160.006,160.005,650.005,740.00-3.05%513,795