Skip to main content
logo
Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,030.00
-130.00 (-4.11%)
At close: Sep 3, 2026

Satoshi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 3, 20263,960.004,260.003,825.004,000.004,000.00-1.60%24,001
Jul 31, 20263,950.004,200.003,815.004,065.004,065.004.90%25,343
Jul 30, 20263,880.003,900.003,625.003,875.003,875.00-0.13%14,378
Jul 29, 20263,950.004,165.003,655.003,880.003,880.00-3.36%14,383
Jul 28, 20264,150.004,600.003,925.004,015.004,015.00-4.29%13,572
Jul 27, 20264,225.004,400.004,155.004,195.004,195.00-0.71%9,330
Jul 24, 20264,035.004,295.003,965.004,225.004,225.00-10,266
Jul 23, 20263,925.004,430.003,925.004,225.004,225.007.78%36,515
Jul 22, 20263,890.003,940.003,655.003,920.003,920.000.77%18,791
Jul 21, 20263,945.003,945.003,615.003,890.003,890.00-1.39%10,767
Jul 20, 20263,835.003,945.003,700.003,945.003,945.00-5,576
Jul 16, 20263,865.004,050.003,830.003,945.003,945.00-0.13%10,576
Jul 15, 20263,870.004,110.003,830.003,950.003,950.002.07%18,826
Jul 14, 20263,645.004,035.003,645.003,870.003,870.00-0.64%28,738
Jul 13, 20264,435.004,435.003,895.003,895.003,895.00-11.48%25,859
Jul 10, 20264,720.004,825.004,320.004,400.004,400.00-6.78%56,775
Jul 9, 20264,610.004,985.004,275.004,720.004,720.002.39%50,190
Jul 8, 20264,070.004,935.003,945.004,610.004,610.0012.44%90,310
Jul 7, 20264,100.004,200.003,865.004,100.004,100.000.49%18,942
Jul 6, 20263,925.004,100.003,720.004,080.004,080.00-0.24%21,281
Jul 3, 20264,060.004,125.003,850.004,090.004,090.003.54%12,773
Jul 2, 20263,995.003,995.003,730.003,950.003,950.000.64%14,045
Jul 1, 20264,005.004,100.003,800.003,925.003,925.000.90%8,068
Jun 30, 20264,180.004,180.003,750.003,890.003,890.00-2.26%10,851
Jun 29, 20263,950.004,245.003,565.003,980.003,980.000.76%19,720
Jun 26, 20263,680.004,155.003,305.003,950.003,950.004.22%27,665
Jun 25, 20264,000.004,060.003,670.003,790.003,790.00-5.01%17,588
Jun 24, 20263,905.004,140.003,830.003,990.003,990.002.18%19,020