Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
3,160.00
-30.00 (-0.94%)
At close: Oct 10, 2025
Satoshi Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 3,130.00 | 3,325.00 | 3,110.00 | 3,190.00 | 3,190.00 | 1.92% | 250,186 |
Oct 1, 2025 | 3,140.00 | 3,255.00 | 3,035.00 | 3,130.00 | 3,130.00 | -1.11% | 164,200 |
Sep 30, 2025 | 3,150.00 | 3,500.00 | 3,085.00 | 3,165.00 | 3,165.00 | -0.63% | 646,264 |
Sep 29, 2025 | 3,230.00 | 3,260.00 | 3,040.00 | 3,185.00 | 3,185.00 | -1.39% | 255,253 |
Sep 26, 2025 | 3,380.00 | 3,430.00 | 3,215.00 | 3,230.00 | 3,230.00 | -4.44% | 374,464 |
Sep 25, 2025 | 3,445.00 | 3,525.00 | 3,210.00 | 3,380.00 | 3,380.00 | -1.89% | 485,207 |
Sep 24, 2025 | 3,300.00 | 3,715.00 | 3,290.00 | 3,445.00 | 3,445.00 | 5.51% | 1,416,345 |
Sep 23, 2025 | 2,995.00 | 3,400.00 | 2,995.00 | 3,265.00 | 3,265.00 | 7.76% | 1,300,551 |
Sep 22, 2025 | 2,680.00 | 3,380.00 | 2,680.00 | 3,030.00 | 3,030.00 | 13.06% | 3,238,835 |
Sep 19, 2025 | 2,660.00 | 2,745.00 | 2,575.00 | 2,680.00 | 2,680.00 | 0.37% | 265,686 |
Sep 18, 2025 | 2,670.00 | 2,785.00 | 2,665.00 | 2,670.00 | 2,670.00 | 0.19% | 115,672 |
Sep 17, 2025 | 2,710.00 | 2,800.00 | 2,665.00 | 2,665.00 | 2,665.00 | -2.91% | 138,921 |
Sep 16, 2025 | 2,800.00 | 2,895.00 | 2,690.00 | 2,745.00 | 2,745.00 | -1.96% | 240,214 |
Sep 15, 2025 | 2,880.00 | 2,920.00 | 2,735.00 | 2,800.00 | 2,800.00 | -2.78% | 392,935 |
Sep 12, 2025 | 2,455.00 | 3,070.00 | 2,455.00 | 2,880.00 | 2,880.00 | 17.31% | 2,618,112 |
Sep 11, 2025 | 2,595.00 | 2,650.00 | 2,390.00 | 2,455.00 | 2,455.00 | -5.39% | 399,949 |
Sep 10, 2025 | 2,705.00 | 2,735.00 | 2,570.00 | 2,595.00 | 2,595.00 | -3.53% | 299,198 |
Sep 9, 2025 | 2,730.00 | 2,785.00 | 2,665.00 | 2,690.00 | 2,690.00 | -1.10% | 249,706 |
Sep 8, 2025 | 2,630.00 | 2,720.00 | 2,550.00 | 2,720.00 | 2,720.00 | 4.62% | 209,710 |
Sep 5, 2025 | 2,770.00 | 2,820.00 | 2,545.00 | 2,600.00 | 2,600.00 | -5.28% | 628,967 |
Sep 4, 2025 | 3,025.00 | 3,090.00 | 2,700.00 | 2,745.00 | 2,745.00 | -7.73% | 529,784 |
Sep 3, 2025 | 3,120.00 | 3,140.00 | 2,975.00 | 2,975.00 | 2,975.00 | -3.88% | 91,981 |
Sep 2, 2025 | 3,100.00 | 3,165.00 | 3,030.00 | 3,095.00 | 3,095.00 | -0.16% | 253,524 |
Sep 1, 2025 | 3,160.00 | 3,185.00 | 3,030.00 | 3,100.00 | 3,100.00 | -2.05% | 158,079 |
Aug 29, 2025 | 3,305.00 | 3,345.00 | 3,035.00 | 3,165.00 | 3,165.00 | -4.24% | 262,965 |
Aug 28, 2025 | 3,365.00 | 3,500.00 | 3,280.00 | 3,305.00 | 3,305.00 | -1.78% | 118,588 |
Aug 27, 2025 | 3,330.00 | 3,625.00 | 3,320.00 | 3,365.00 | 3,365.00 | 1.05% | 302,462 |
Aug 26, 2025 | 3,315.00 | 3,455.00 | 3,280.00 | 3,330.00 | 3,330.00 | -0.60% | 89,154 |
Aug 25, 2025 | 3,350.00 | 3,490.00 | 3,345.00 | 3,350.00 | 3,350.00 | - | 260,923 |
Aug 22, 2025 | 3,375.00 | 3,500.00 | 3,320.00 | 3,350.00 | 3,350.00 | 0.60% | 145,692 |
Aug 21, 2025 | 3,575.00 | 3,615.00 | 3,300.00 | 3,330.00 | 3,330.00 | -6.85% | 200,276 |
Aug 20, 2025 | 3,405.00 | 3,575.00 | 3,315.00 | 3,575.00 | 3,575.00 | 3.17% | 116,252 |
Aug 19, 2025 | 3,765.00 | 3,800.00 | 3,450.00 | 3,465.00 | 3,465.00 | -7.35% | 172,057 |
Aug 18, 2025 | 3,630.00 | 4,000.00 | 3,625.00 | 3,740.00 | 3,740.00 | 3.31% | 409,438 |
Aug 14, 2025 | 3,570.00 | 3,720.00 | 3,570.00 | 3,620.00 | 3,620.00 | 0.28% | 121,858 |
Aug 13, 2025 | 3,595.00 | 3,750.00 | 3,505.00 | 3,610.00 | 3,610.00 | 0.42% | 156,163 |
Aug 12, 2025 | 3,800.00 | 3,930.00 | 3,595.00 | 3,595.00 | 3,595.00 | -2.84% | 183,971 |
Aug 11, 2025 | 3,865.00 | 3,940.00 | 3,695.00 | 3,700.00 | 3,700.00 | -4.27% | 115,171 |
Aug 8, 2025 | 4,020.00 | 4,025.00 | 3,835.00 | 3,865.00 | 3,865.00 | -4.45% | 128,748 |
Aug 7, 2025 | 3,980.00 | 4,055.00 | 3,850.00 | 4,045.00 | 4,045.00 | 1.63% | 167,840 |
Aug 6, 2025 | 3,785.00 | 4,290.00 | 3,650.00 | 3,980.00 | 3,980.00 | 5.29% | 707,329 |
Aug 5, 2025 | 3,850.00 | 3,900.00 | 3,690.00 | 3,780.00 | 3,780.00 | -1.82% | 177,722 |
Aug 4, 2025 | 4,000.00 | 4,107.00 | 3,830.00 | 3,850.00 | 3,850.00 | -3.87% | 191,197 |
Aug 1, 2025 | 4,200.00 | 4,400.00 | 4,005.00 | 4,005.00 | 4,005.00 | -4.07% | 193,457 |
Jul 31, 2025 | 4,250.00 | 4,365.00 | 4,150.00 | 4,175.00 | 4,175.00 | -2.45% | 168,321 |
Jul 30, 2025 | 4,360.00 | 4,430.00 | 4,055.00 | 4,280.00 | 4,280.00 | -3.60% | 442,081 |
Jul 29, 2025 | 4,520.00 | 4,565.00 | 4,340.00 | 4,440.00 | 4,440.00 | -0.89% | 168,249 |
Jul 28, 2025 | 4,850.00 | 4,915.00 | 4,310.00 | 4,480.00 | 4,480.00 | -5.19% | 383,925 |
Jul 25, 2025 | 4,870.00 | 4,900.00 | 4,570.00 | 4,725.00 | 4,725.00 | -2.98% | 299,369 |
Jul 24, 2025 | 4,995.00 | 5,000.00 | 4,765.00 | 4,870.00 | 4,870.00 | -2.60% | 278,166 |