Skip to main content
Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,350.00
-99.00 (-6.83%)
At close: Mar 9, 2026

Satoshi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,450.001,456.001,351.001,449.001,449.000.69%90,592
Mar 5, 20261,331.001,460.001,331.001,439.001,439.0015.12%215,307
Mar 4, 20261,443.001,443.001,244.001,250.001,250.00-13.55%327,132
Mar 3, 20261,521.001,600.001,420.001,446.001,446.00-9.85%373,338
Feb 27, 20261,620.001,630.001,595.001,604.001,604.00-1.11%88,162
Feb 26, 20261,700.001,721.001,605.001,622.001,622.00-0.18%144,073
Feb 25, 20261,696.001,730.001,605.001,625.001,625.00-4.75%281,744
Feb 24, 20261,752.001,796.001,690.001,706.001,706.00-2.74%191,097
Feb 23, 20261,819.001,819.001,705.001,754.001,754.00-3.63%69,304
Feb 20, 20261,840.001,895.001,705.001,820.001,820.00-1.09%105,141
Feb 19, 20261,881.001,899.001,745.001,840.001,840.00-2.49%89,095
Feb 13, 20261,886.001,950.001,790.001,887.001,887.00-0.79%168,438
Feb 12, 20261,920.001,920.001,883.001,902.001,902.00-0.26%73,370
Feb 11, 20261,993.001,993.001,904.001,907.001,907.00-2.65%68,298
Feb 10, 20261,999.001,999.001,945.001,959.001,959.00-0.66%40,161
Feb 9, 20261,904.001,989.001,904.001,972.001,972.002.71%37,803
Feb 6, 20261,955.001,955.001,890.001,920.001,920.00-2.04%72,537
Feb 5, 20262,015.002,015.001,950.001,960.001,960.00-2.73%77,973
Feb 4, 20262,035.002,050.001,992.002,015.002,015.00-1.71%50,918
Feb 3, 20262,010.002,090.001,900.002,050.002,050.002.50%120,689
Feb 2, 20262,035.002,055.001,975.002,000.002,000.00-1.72%119,768
Jan 30, 20262,170.002,190.002,000.002,035.002,035.00-6.22%255,511
Jan 29, 20262,185.002,200.002,120.002,170.002,170.00-0.69%123,945
Jan 28, 20262,250.002,250.002,150.002,185.002,185.00-81,699
Jan 27, 20262,245.002,320.002,165.002,185.002,185.00-2.67%147,096
Jan 26, 20262,260.002,450.002,090.002,245.002,245.004.42%495,548
Jan 23, 20261,990.002,250.001,920.002,150.002,150.008.04%493,495
Jan 22, 20261,987.002,080.001,949.001,990.001,990.000.05%108,030
Jan 21, 20262,055.002,055.001,900.001,989.001,989.00-3.45%98,758
Jan 20, 20262,080.002,130.001,978.002,060.002,060.000.98%162,526
Jan 19, 20262,095.002,095.001,998.002,040.002,040.00-2.63%191,955
Jan 16, 20262,145.002,160.002,085.002,095.002,095.00-2.33%75,963
Jan 15, 20262,235.002,275.002,050.002,145.002,145.00-6.54%209,162
Jan 14, 20262,195.002,295.002,115.002,295.002,295.007.75%342,836
Jan 13, 20262,150.002,150.002,025.002,130.002,130.00-0.23%146,013
Jan 12, 20262,095.002,260.002,065.002,135.002,135.002.40%240,911
Jan 9, 20262,085.002,230.002,015.002,085.002,085.00-161,644
Jan 8, 20262,250.002,250.002,085.002,085.002,085.00-6.08%162,593
Jan 7, 20262,300.002,350.002,175.002,220.002,220.00-3.48%233,222
Jan 6, 20262,450.002,460.002,300.002,300.002,300.00-2.54%334,056
Jan 5, 20262,255.002,400.002,205.002,360.002,360.005.59%366,903
Jan 2, 20262,320.002,385.002,150.002,235.002,235.00-3.66%294,261
Dec 30, 20252,420.002,535.002,280.002,320.002,320.00-2.93%311,883
Dec 29, 20252,300.002,600.002,290.002,390.002,390.002.36%787,379
Dec 26, 20252,195.002,530.002,190.002,335.002,335.009.37%1,629,978
Dec 24, 20252,320.002,320.002,080.002,135.002,135.00-10.67%616,313
Dec 23, 20252,155.002,660.002,105.002,390.002,390.0016.02%4,478,531
Dec 22, 20251,974.002,420.001,934.002,060.002,060.0010.57%1,257,238
Dec 19, 20251,910.001,910.001,805.001,863.001,863.002.53%87,956
Dec 18, 20251,900.001,900.001,805.001,817.001,817.00-1.78%104,255
Dec 17, 20251,914.001,968.001,848.001,850.001,850.00-4.15%205,192
Dec 16, 20252,005.002,015.001,930.001,930.001,930.00-3.74%140,428
Dec 15, 20252,000.002,035.001,995.002,005.002,005.00-1.23%55,543
Dec 12, 20252,060.002,070.002,000.002,030.002,030.00-1.22%93,961
Dec 11, 20252,050.002,095.002,035.002,055.002,055.00-30,597
Dec 10, 20252,050.002,085.002,030.002,055.002,055.000.24%67,043
Dec 9, 20252,100.002,105.002,035.002,050.002,050.00-2.38%78,437
Dec 8, 20252,160.002,160.002,060.002,100.002,100.00-86,523
Dec 5, 20252,080.002,225.002,060.002,100.002,100.001.20%139,184
Dec 4, 20252,070.002,155.002,060.002,075.002,075.000.73%108,540
Dec 3, 20252,090.002,130.002,055.002,060.002,060.00-1.44%84,435
Dec 2, 20252,085.002,140.002,070.002,090.002,090.000.24%31,240
Dec 1, 20252,165.002,235.002,085.002,085.002,085.00-3.70%112,053
Nov 28, 20252,080.002,200.002,020.002,165.002,165.004.09%84,318
Nov 27, 20252,110.002,165.002,070.002,080.002,080.00-3.03%127,147
Nov 26, 20252,130.002,185.002,110.002,145.002,145.001.18%31,648
Nov 25, 20252,180.002,240.002,110.002,120.002,120.00-2.75%109,578
Nov 24, 20252,085.002,285.002,055.002,180.002,180.004.56%212,367
Nov 21, 20252,100.002,125.002,020.002,085.002,085.00-2.80%73,667
Nov 20, 20252,160.002,305.002,135.002,145.002,145.00-0.46%59,567
Nov 19, 20252,240.002,260.002,155.002,155.002,155.00-3.79%156,671
Nov 18, 20252,305.002,365.002,240.002,240.002,240.00-3.86%144,178
Nov 17, 20252,470.002,470.002,320.002,330.002,330.00-5.48%275,741
Nov 14, 20252,585.002,585.002,465.002,465.002,465.00-5.37%134,403
Nov 13, 20252,615.002,645.002,560.002,605.002,605.00-0.38%40,888
Nov 12, 20252,620.002,630.002,550.002,615.002,615.001.95%80,797
Nov 11, 20252,690.002,745.002,545.002,565.002,565.00-4.47%150,997
Nov 10, 20252,545.002,725.002,545.002,685.002,685.004.47%119,426
Nov 7, 20252,520.002,700.002,500.002,570.002,570.000.39%169,740
Nov 6, 20252,700.002,765.002,530.002,560.002,560.00-1.73%450,216
Nov 5, 20252,730.002,745.002,545.002,605.002,605.00-4.58%191,184
Nov 4, 20252,780.002,870.002,710.002,730.002,730.00-1.80%147,426
Nov 3, 20252,855.002,910.002,765.002,780.002,780.00-3.47%224,311
Oct 31, 20253,055.003,055.002,830.002,880.002,880.00-4.00%222,995
Oct 30, 20253,035.003,075.002,970.003,000.003,000.00-1.48%208,499
Oct 29, 20253,160.003,180.003,035.003,045.003,045.00-3.64%243,431
Oct 28, 20252,940.003,270.002,855.003,160.003,160.009.72%1,018,779
Oct 27, 20253,010.003,150.002,850.002,880.002,880.00-4.48%335,381
Oct 24, 20253,185.003,215.002,945.003,015.003,015.00-5.34%491,375
Oct 23, 20252,840.003,280.002,725.003,185.003,185.0014.16%1,343,770
Oct 22, 20253,015.003,030.002,715.002,790.002,790.00-7.15%474,415
Oct 21, 20252,705.003,170.002,680.003,005.003,005.0011.09%1,319,445
Oct 20, 20252,860.002,860.002,620.002,705.002,705.001.12%371,435
Oct 17, 20252,760.002,760.002,630.002,675.002,675.00-3.25%197,259
Oct 16, 20253,125.003,435.002,765.002,765.002,765.00-5.31%1,276,231
Oct 15, 20253,000.003,010.002,800.002,920.002,920.000.69%114,876
Oct 14, 20253,060.003,090.002,840.002,900.002,900.00-4.76%223,271
Oct 13, 20253,110.003,140.002,965.003,045.003,045.00-3.64%135,344
Oct 10, 20253,265.003,360.003,160.003,160.003,160.00-0.94%193,322
Oct 2, 20253,130.003,325.003,110.003,190.003,190.001.92%250,186