Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea · Delayed Price · Currency is KRW 3,000.00
-105.00 (-3.38%)
At close: Sep 23, 2026
Satoshi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,105.00 | 3,175.00 | 2,955.00 | 3,000.00 | 3,000.00 | -3.38% | 20,819 |
| Sep 22, 2026 | 3,135.00 | 3,270.00 | 3,010.00 | 3,105.00 | 3,105.00 | 2.48% | 28,133 |
| Sep 21, 2026 | 3,090.00 | 3,180.00 | 2,960.00 | 3,030.00 | 3,030.00 | -1.62% | 22,542 |
| Sep 18, 2026 | 3,085.00 | 3,225.00 | 3,065.00 | 3,080.00 | 3,080.00 | -0.16% | 25,084 |
| Sep 17, 2026 | 3,135.00 | 3,195.00 | 3,010.00 | 3,085.00 | 3,085.00 | -2.37% | 23,514 |
| Sep 16, 2026 | 3,260.00 | 3,260.00 | 2,925.00 | 3,160.00 | 3,160.00 | 2.93% | 28,876 |
| Sep 15, 2026 | 3,190.00 | 3,210.00 | 3,045.00 | 3,070.00 | 3,070.00 | -5.83% | 41,442 |
| Sep 14, 2026 | 3,280.00 | 3,280.00 | 2,905.00 | 3,260.00 | 3,260.00 | 8.31% | 100,975 |
| Sep 11, 2026 | 3,075.00 | 3,190.00 | 2,860.00 | 3,010.00 | 3,010.00 | -1.95% | 50,031 |
| Sep 10, 2026 | 3,155.00 | 3,180.00 | 2,980.00 | 3,070.00 | 3,070.00 | -5.68% | 76,539 |
| Sep 9, 2026 | 3,400.00 | 3,400.00 | 3,155.00 | 3,255.00 | 3,255.00 | -0.15% | 69,964 |
| Sep 8, 2026 | 3,440.00 | 3,540.00 | 3,140.00 | 3,260.00 | 3,260.00 | -6.32% | 263,144 |
| Sep 7, 2026 | 4,195.00 | 4,195.00 | 3,480.00 | 3,480.00 | 3,480.00 | 7.74% | 1,660,804 |
| Sep 4, 2026 | 3,030.00 | 3,660.00 | 2,925.00 | 3,230.00 | 3,230.00 | 6.60% | 191,446 |
| Sep 3, 2026 | 3,180.00 | 3,290.00 | 2,860.00 | 3,030.00 | 3,030.00 | -4.11% | 80,858 |
| Sep 2, 2026 | 3,460.00 | 3,495.00 | 3,120.00 | 3,160.00 | 3,160.00 | -9.97% | 90,642 |
| Sep 1, 2026 | 3,730.00 | 4,055.00 | 3,325.00 | 3,510.00 | 3,510.00 | -3.57% | 1,110,327 |
| Aug 31, 2026 | 3,640.00 | 3,640.00 | 3,130.00 | 3,640.00 | 3,640.00 | 30.00% | 1,190,511 |
| Aug 28, 2026 | 2,800.00 | 2,890.00 | 2,635.00 | 2,800.00 | 2,800.00 | 7.69% | 61,702 |
| Aug 27, 2026 | 3,100.00 | 3,100.00 | 2,520.00 | 2,600.00 | 2,600.00 | -15.03% | 141,064 |
| Aug 26, 2026 | 3,020.00 | 3,155.00 | 2,900.00 | 3,060.00 | 3,060.00 | 0.49% | 20,033 |
| Aug 25, 2026 | 2,910.00 | 3,065.00 | 2,785.00 | 3,045.00 | 3,045.00 | 1.50% | 10,427 |
| Aug 24, 2026 | 3,065.00 | 3,215.00 | 2,780.00 | 3,000.00 | 3,000.00 | -2.12% | 32,556 |
| Aug 21, 2026 | 2,980.00 | 3,180.00 | 2,745.00 | 3,065.00 | 3,065.00 | 2.85% | 57,297 |
| Aug 20, 2026 | 2,825.00 | 3,150.00 | 2,815.00 | 2,980.00 | 2,980.00 | 5.67% | 93,817 |
| Aug 19, 2026 | 2,875.00 | 2,880.00 | 2,600.00 | 2,820.00 | 2,820.00 | -1.91% | 63,578 |
| Aug 18, 2026 | 2,520.00 | 2,945.00 | 2,350.00 | 2,875.00 | 2,875.00 | -13.92% | 316,611 |
| Aug 14, 2026 | 3,630.00 | 3,735.00 | 3,195.00 | 3,340.00 | 3,340.00 | -2.62% | 131,503 |
| Aug 13, 2026 | 3,930.00 | 4,900.00 | 3,395.00 | 3,430.00 | 3,430.00 | -11.02% | 331,847 |
| Aug 12, 2026 | 3,960.00 | 3,960.00 | 3,750.00 | 3,855.00 | 3,855.00 | -3.50% | 19,636 |
| Aug 11, 2026 | 3,865.00 | 4,000.00 | 3,795.00 | 3,995.00 | 3,995.00 | 3.63% | 9,543 |
| Aug 10, 2026 | 3,575.00 | 3,925.00 | 3,575.00 | 3,855.00 | 3,855.00 | 8.13% | 25,928 |
| Aug 7, 2026 | 4,065.00 | 4,140.00 | 3,425.00 | 3,565.00 | 3,565.00 | -12.30% | 93,942 |
| Aug 6, 2026 | 4,640.00 | 4,640.00 | 4,010.00 | 4,065.00 | 4,065.00 | -4.47% | 9,572 |
| Aug 5, 2026 | 4,475.00 | 4,475.00 | 4,080.00 | 4,255.00 | 4,255.00 | 3.78% | 6,312 |
| Aug 4, 2026 | 3,900.00 | 4,285.00 | 3,850.00 | 4,100.00 | 4,100.00 | 2.50% | 27,406 |
| Aug 3, 2026 | 3,960.00 | 4,260.00 | 3,825.00 | 4,000.00 | 4,000.00 | -1.60% | 24,001 |
| Jul 31, 2026 | 3,950.00 | 4,200.00 | 3,815.00 | 4,065.00 | 4,065.00 | 4.90% | 25,343 |
| Jul 30, 2026 | 3,880.00 | 3,900.00 | 3,625.00 | 3,875.00 | 3,875.00 | -0.13% | 14,378 |
| Jul 29, 2026 | 3,950.00 | 4,165.00 | 3,655.00 | 3,880.00 | 3,880.00 | -3.36% | 14,383 |
| Jul 28, 2026 | 4,150.00 | 4,600.00 | 3,925.00 | 4,015.00 | 4,015.00 | -4.29% | 13,572 |
| Jul 27, 2026 | 4,225.00 | 4,400.00 | 4,155.00 | 4,195.00 | 4,195.00 | -0.71% | 9,330 |
| Jul 24, 2026 | 4,035.00 | 4,295.00 | 3,965.00 | 4,225.00 | 4,225.00 | - | 10,266 |
| Jul 23, 2026 | 3,925.00 | 4,430.00 | 3,925.00 | 4,225.00 | 4,225.00 | 7.78% | 36,515 |
| Jul 22, 2026 | 3,890.00 | 3,940.00 | 3,655.00 | 3,920.00 | 3,920.00 | 0.77% | 18,791 |
| Jul 21, 2026 | 3,945.00 | 3,945.00 | 3,615.00 | 3,890.00 | 3,890.00 | -1.39% | 10,767 |
| Jul 20, 2026 | 3,835.00 | 3,945.00 | 3,700.00 | 3,945.00 | 3,945.00 | - | 5,576 |
| Jul 16, 2026 | 3,865.00 | 4,050.00 | 3,830.00 | 3,945.00 | 3,945.00 | -0.13% | 10,576 |
| Jul 15, 2026 | 3,870.00 | 4,110.00 | 3,830.00 | 3,950.00 | 3,950.00 | 2.07% | 18,826 |
| Jul 14, 2026 | 3,645.00 | 4,035.00 | 3,645.00 | 3,870.00 | 3,870.00 | -0.64% | 28,738 |