Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea · Delayed Price · Currency is KRW 3,995.00
+140.00 (3.63%)
At close: Aug 11, 2026
Satoshi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4,435.00 | 4,435.00 | 3,895.00 | 3,895.00 | 3,895.00 | -11.48% | 25,859 |
| Jul 10, 2026 | 4,720.00 | 4,825.00 | 4,320.00 | 4,400.00 | 4,400.00 | -6.78% | 56,775 |
| Jul 9, 2026 | 4,610.00 | 4,985.00 | 4,275.00 | 4,720.00 | 4,720.00 | 2.39% | 50,190 |
| Jul 8, 2026 | 4,070.00 | 4,935.00 | 3,945.00 | 4,610.00 | 4,610.00 | 12.44% | 90,310 |
| Jul 7, 2026 | 4,100.00 | 4,200.00 | 3,865.00 | 4,100.00 | 4,100.00 | 0.49% | 18,942 |
| Jul 6, 2026 | 3,925.00 | 4,100.00 | 3,720.00 | 4,080.00 | 4,080.00 | -0.24% | 21,281 |
| Jul 3, 2026 | 4,060.00 | 4,125.00 | 3,850.00 | 4,090.00 | 4,090.00 | 3.54% | 12,773 |
| Jul 2, 2026 | 3,995.00 | 3,995.00 | 3,730.00 | 3,950.00 | 3,950.00 | 0.64% | 14,045 |
| Jul 1, 2026 | 4,005.00 | 4,100.00 | 3,800.00 | 3,925.00 | 3,925.00 | 0.90% | 8,068 |
| Jun 30, 2026 | 4,180.00 | 4,180.00 | 3,750.00 | 3,890.00 | 3,890.00 | -2.26% | 10,851 |
| Jun 29, 2026 | 3,950.00 | 4,245.00 | 3,565.00 | 3,980.00 | 3,980.00 | 0.76% | 19,720 |
| Jun 26, 2026 | 3,680.00 | 4,155.00 | 3,305.00 | 3,950.00 | 3,950.00 | 4.22% | 27,665 |
| Jun 25, 2026 | 4,000.00 | 4,060.00 | 3,670.00 | 3,790.00 | 3,790.00 | -5.01% | 17,588 |
| Jun 24, 2026 | 3,905.00 | 4,140.00 | 3,830.00 | 3,990.00 | 3,990.00 | 2.18% | 19,020 |
| Jun 23, 2026 | 4,405.00 | 4,620.00 | 3,905.00 | 3,905.00 | 3,905.00 | -11.35% | 29,863 |
| Jun 22, 2026 | 4,110.00 | 4,495.00 | 4,110.00 | 4,405.00 | 4,405.00 | -1.01% | 24,051 |
| Jun 19, 2026 | 4,540.00 | 4,595.00 | 4,250.00 | 4,450.00 | 4,450.00 | -1.55% | 29,197 |
| Jun 18, 2026 | 4,505.00 | 4,785.00 | 4,350.00 | 4,520.00 | 4,520.00 | -0.44% | 21,054 |
| Jun 17, 2026 | 4,810.00 | 4,830.00 | 4,405.00 | 4,540.00 | 4,540.00 | -6.58% | 35,490 |
| Jun 16, 2026 | 5,000.00 | 5,110.00 | 4,405.00 | 4,860.00 | 4,860.00 | -2.80% | 63,065 |
| Jun 15, 2026 | 4,860.00 | 5,210.00 | 4,860.00 | 5,000.00 | 5,000.00 | 2.88% | 42,596 |
| Jun 12, 2026 | 5,280.00 | 5,280.00 | 4,770.00 | 4,860.00 | 4,860.00 | 0.83% | 40,834 |
| Jun 11, 2026 | 4,600.00 | 5,000.00 | 4,330.00 | 4,820.00 | 4,820.00 | 5.93% | 61,079 |
| Jun 10, 2026 | 5,470.00 | 5,470.00 | 4,450.00 | 4,550.00 | 4,550.00 | -13.17% | 119,330 |
| Jun 9, 2026 | 5,490.00 | 5,490.00 | 5,050.00 | 5,240.00 | 5,240.00 | 3.76% | 49,873 |
| Jun 8, 2026 | 5,850.00 | 5,850.00 | 4,905.00 | 5,050.00 | 5,050.00 | -13.68% | 84,233 |
| Jun 5, 2026 | 5,620.00 | 6,300.00 | 5,550.00 | 5,850.00 | 5,850.00 | 4.09% | 106,691 |
| Jun 4, 2026 | 6,120.00 | 6,450.00 | 5,620.00 | 5,620.00 | 5,620.00 | -13.00% | 74,989 |
| Jun 2, 2026 | 6,300.00 | 7,570.00 | 6,180.00 | 6,460.00 | 6,460.00 | 1.10% | 185,763 |
| Jun 1, 2026 | 7,030.00 | 7,290.00 | 6,300.00 | 6,390.00 | 6,390.00 | -8.71% | 64,043 |