Skip to main content
Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,575.00
-55.00 (-2.09%)
At close: Nov 13, 2026

Satoshi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,630.002,645.002,480.002,575.002,575.00-2.09%38,138
Nov 12, 20262,610.002,650.002,570.002,630.002,630.000.57%13,138
Nov 11, 20262,655.002,700.002,575.002,615.002,615.000.58%16,680
Nov 10, 20262,530.002,705.002,530.002,600.002,600.000.97%17,481
Nov 9, 20262,450.003,015.002,350.002,575.002,575.002.59%61,377
Nov 6, 20262,400.002,540.002,370.002,510.002,510.00-1.18%17,448
Nov 5, 20262,780.002,830.002,540.002,540.002,540.00-4.15%37,163
Nov 4, 20262,555.002,790.002,410.002,650.002,650.006.00%21,768
Nov 3, 20262,600.002,665.002,500.002,500.002,500.00-6.89%8,426
Nov 2, 20262,660.002,685.002,400.002,685.002,685.00-39,599
Oct 30, 20262,620.002,685.002,545.002,685.002,685.001.51%5,409
Oct 29, 20262,695.002,700.002,550.002,645.002,645.00-1.86%16,879
Oct 28, 20262,770.002,770.002,665.002,695.002,695.00-1.10%13,766
Oct 27, 20262,760.002,775.002,645.002,725.002,725.001.30%18,274
Oct 26, 20262,720.002,785.002,645.002,690.002,690.00-0.37%5,201
Oct 23, 20262,700.002,815.002,600.002,700.002,700.00-1.28%17,313
Oct 22, 20262,800.002,840.002,680.002,735.002,735.00-2.32%16,429
Oct 21, 20262,860.002,990.002,720.002,800.002,800.00-4.11%31,443
Oct 20, 20262,985.003,065.002,805.002,920.002,920.00-2.34%21,219
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