Skip to main content
logo
Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,990.00
-100.00 (-3.24%)
At close: Oct 19, 2026

Satoshi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20263,090.003,090.002,910.002,990.002,990.00-3.24%15,437
Oct 16, 20263,065.003,280.003,000.003,090.003,090.000.82%88,749
Oct 15, 20262,750.003,160.002,750.003,065.003,065.007.17%88,950
Oct 14, 20263,160.003,160.002,730.002,860.002,860.00-3.54%10,590
Oct 13, 20262,785.003,015.002,655.002,965.002,965.003.31%14,878
Oct 12, 20262,930.002,950.002,670.002,870.002,870.00-2.05%18,672
Oct 8, 20262,845.003,000.002,840.002,930.002,930.000.86%23,069
Oct 7, 20262,925.002,975.002,835.002,905.002,905.00-0.68%18,756
Oct 6, 20262,980.003,070.002,920.002,925.002,925.00-1.85%24,645
Oct 2, 20262,800.003,190.002,710.002,980.002,980.005.30%29,829
Oct 1, 20262,790.002,895.002,655.002,830.002,830.000.18%44,416
Sep 30, 20262,980.002,980.002,825.002,825.002,825.00-5.36%21,814
Sep 29, 20263,000.003,000.002,830.002,985.002,985.00-0.33%40,019
Sep 28, 20263,000.003,030.002,935.002,995.002,995.00-0.17%15,159
Sep 23, 20263,105.003,175.002,955.003,000.003,000.00-3.38%20,819
Sep 22, 20263,135.003,270.003,010.003,105.003,105.002.48%28,133
Sep 21, 20263,090.003,180.002,960.003,030.003,030.00-1.62%22,542
Sep 18, 20263,085.003,225.003,065.003,080.003,080.00-0.16%25,084
Sep 17, 20263,135.003,195.003,010.003,085.003,085.00-2.37%23,514
Sep 16, 20263,260.003,260.002,925.003,160.003,160.002.93%28,876
Sep 15, 20263,190.003,210.003,045.003,070.003,070.00-5.83%41,442
Sep 14, 20263,280.003,280.002,905.003,260.003,260.008.31%100,975
Sep 11, 20263,075.003,190.002,860.003,010.003,010.00-1.95%50,031
Sep 10, 20263,155.003,180.002,980.003,070.003,070.00-5.68%76,539
Sep 9, 20263,400.003,400.003,155.003,255.003,255.00-0.15%69,964
Sep 8, 20263,440.003,540.003,140.003,260.003,260.00-6.32%263,144
Sep 7, 20264,195.004,195.003,480.003,480.003,480.007.74%1,660,804
Sep 4, 20263,030.003,660.002,925.003,230.003,230.006.60%191,446
Sep 3, 20263,180.003,290.002,860.003,030.003,030.00-4.11%80,858
Sep 2, 20263,460.003,495.003,120.003,160.003,160.00-9.97%90,642
Sep 1, 20263,730.004,055.003,325.003,510.003,510.00-3.57%1,110,327
Aug 31, 20263,640.003,640.003,130.003,640.003,640.0030.00%1,190,511
Aug 28, 20262,800.002,890.002,635.002,800.002,800.007.69%61,702
Aug 27, 20263,100.003,100.002,520.002,600.002,600.00-15.03%141,064
Aug 26, 20263,020.003,155.002,900.003,060.003,060.000.49%20,033
Aug 25, 20262,910.003,065.002,785.003,045.003,045.001.50%10,427
Aug 24, 20263,065.003,215.002,780.003,000.003,000.00-2.12%32,556
Aug 21, 20262,980.003,180.002,745.003,065.003,065.002.85%57,297
Aug 20, 20262,825.003,150.002,815.002,980.002,980.005.67%93,817
Aug 19, 20262,875.002,880.002,600.002,820.002,820.00-1.91%63,578
Aug 18, 20262,520.002,945.002,350.002,875.002,875.00-13.92%316,611
Aug 14, 20263,630.003,735.003,195.003,340.003,340.00-2.62%131,503
Aug 13, 20263,930.004,900.003,395.003,430.003,430.00-11.02%331,847
Aug 12, 20263,960.003,960.003,750.003,855.003,855.00-3.50%19,636
Aug 11, 20263,865.004,000.003,795.003,995.003,995.003.63%9,543
Aug 10, 20263,575.003,925.003,575.003,855.003,855.008.13%25,928
Aug 7, 20264,065.004,140.003,425.003,565.003,565.00-12.30%93,942
Aug 6, 20264,640.004,640.004,010.004,065.004,065.00-4.47%9,572
Aug 5, 20264,475.004,475.004,080.004,255.004,255.003.78%6,312
Aug 4, 20263,900.004,285.003,850.004,100.004,100.002.50%27,406