Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
 3,000.00
 -45.00 (-1.48%)
  At close: Oct 30, 2025
Satoshi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,035.00 | 3,075.00 | 2,970.00 | 3,000.00 | 3,000.00 | -1.48% | 208,499 | 
| Oct 29, 2025 | 3,160.00 | 3,180.00 | 3,035.00 | 3,045.00 | 3,045.00 | -3.64% | 243,431 | 
| Oct 28, 2025 | 2,940.00 | 3,270.00 | 2,855.00 | 3,160.00 | 3,160.00 | 9.72% | 1,018,779 | 
| Oct 27, 2025 | 3,010.00 | 3,150.00 | 2,850.00 | 2,880.00 | 2,880.00 | -4.48% | 335,381 | 
| Oct 24, 2025 | 3,185.00 | 3,215.00 | 2,945.00 | 3,015.00 | 3,015.00 | -5.34% | 491,375 | 
| Oct 23, 2025 | 2,840.00 | 3,280.00 | 2,725.00 | 3,185.00 | 3,185.00 | 14.16% | 1,343,770 | 
| Oct 22, 2025 | 3,015.00 | 3,030.00 | 2,715.00 | 2,790.00 | 2,790.00 | -7.15% | 474,415 | 
| Oct 21, 2025 | 2,705.00 | 3,170.00 | 2,680.00 | 3,005.00 | 3,005.00 | 11.09% | 1,319,445 | 
| Oct 20, 2025 | 2,860.00 | 2,860.00 | 2,620.00 | 2,705.00 | 2,705.00 | 1.12% | 371,435 | 
| Oct 17, 2025 | 2,760.00 | 2,760.00 | 2,630.00 | 2,675.00 | 2,675.00 | -3.25% | 197,259 | 
| Oct 16, 2025 | 3,125.00 | 3,435.00 | 2,765.00 | 2,765.00 | 2,765.00 | -5.31% | 1,276,231 | 
| Oct 15, 2025 | 3,000.00 | 3,010.00 | 2,800.00 | 2,920.00 | 2,920.00 | 0.69% | 114,876 | 
| Oct 14, 2025 | 3,060.00 | 3,090.00 | 2,840.00 | 2,900.00 | 2,900.00 | -4.76% | 223,271 | 
| Oct 13, 2025 | 3,110.00 | 3,140.00 | 2,965.00 | 3,045.00 | 3,045.00 | -3.64% | 135,344 | 
| Oct 10, 2025 | 3,265.00 | 3,360.00 | 3,160.00 | 3,160.00 | 3,160.00 | -0.94% | 193,322 | 
| 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 |