Skip to main content
Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,075.00
+15.00 (0.73%)
At close: Dec 4, 2025

Satoshi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20253,140.003,255.003,035.003,130.003,130.00-1.11%164,200
Sep 30, 20253,150.003,500.003,085.003,165.003,165.00-0.63%646,264
Sep 29, 20253,230.003,260.003,040.003,185.003,185.00-1.39%255,253
Sep 26, 20253,380.003,430.003,215.003,230.003,230.00-4.44%374,464
Sep 25, 20253,445.003,525.003,210.003,380.003,380.00-1.89%485,207
Sep 24, 20253,300.003,715.003,290.003,445.003,445.005.51%1,416,345
Sep 23, 20252,995.003,400.002,995.003,265.003,265.007.76%1,300,551
Sep 22, 20252,680.003,380.002,680.003,030.003,030.0013.06%3,238,835
Sep 19, 20252,660.002,745.002,575.002,680.002,680.000.37%265,686
Sep 18, 20252,670.002,785.002,665.002,670.002,670.000.19%115,672
Sep 17, 20252,710.002,800.002,665.002,665.002,665.00-2.91%138,921
Sep 16, 20252,800.002,895.002,690.002,745.002,745.00-1.96%240,214
Sep 15, 20252,880.002,920.002,735.002,800.002,800.00-2.78%392,935
Sep 12, 20252,455.003,070.002,455.002,880.002,880.0017.31%2,618,112
Sep 11, 20252,595.002,650.002,390.002,455.002,455.00-5.39%399,949
Sep 10, 20252,705.002,735.002,570.002,595.002,595.00-3.53%299,198
Sep 9, 20252,730.002,785.002,665.002,690.002,690.00-1.10%249,706
Sep 8, 20252,630.002,720.002,550.002,720.002,720.004.62%209,710
Sep 5, 20252,770.002,820.002,545.002,600.002,600.00-5.28%628,967
Sep 4, 20253,025.003,090.002,700.002,745.002,745.00-7.73%529,784
Sep 3, 20253,120.003,140.002,975.002,975.002,975.00-3.88%91,981
Sep 2, 20253,100.003,165.003,030.003,095.003,095.00-0.16%253,524
Sep 1, 20253,160.003,185.003,030.003,100.003,100.00-2.05%158,079
Aug 29, 20253,305.003,345.003,035.003,165.003,165.00-4.24%262,965
Aug 28, 20253,365.003,500.003,280.003,305.003,305.00-1.78%118,588
Aug 27, 20253,330.003,625.003,320.003,365.003,365.001.05%302,462
Aug 26, 20253,315.003,455.003,280.003,330.003,330.00-0.60%89,154
Aug 25, 20253,350.003,490.003,345.003,350.003,350.00-260,923
Aug 22, 20253,375.003,500.003,320.003,350.003,350.000.60%145,692
Aug 21, 20253,575.003,615.003,300.003,330.003,330.00-6.85%200,276
Aug 20, 20253,405.003,575.003,315.003,575.003,575.003.17%116,252
Aug 19, 20253,765.003,800.003,450.003,465.003,465.00-7.35%172,057
Aug 18, 20253,630.004,000.003,625.003,740.003,740.003.31%409,438
Aug 14, 20253,570.003,720.003,570.003,620.003,620.000.28%121,858
Aug 13, 20253,595.003,750.003,505.003,610.003,610.000.42%156,163
Aug 12, 20253,800.003,930.003,595.003,595.003,595.00-2.84%183,971
Aug 11, 20253,865.003,940.003,695.003,700.003,700.00-4.27%115,171
Aug 8, 20254,020.004,025.003,835.003,865.003,865.00-4.45%128,748
Aug 7, 20253,980.004,055.003,850.004,045.004,045.001.63%167,840
Aug 6, 20253,785.004,290.003,650.003,980.003,980.005.29%707,329
Aug 5, 20253,850.003,900.003,690.003,780.003,780.00-1.82%177,722
Aug 4, 20254,000.004,107.003,830.003,850.003,850.00-3.87%191,197
Aug 1, 20254,200.004,400.004,005.004,005.004,005.00-4.07%193,457
Jul 31, 20254,250.004,365.004,150.004,175.004,175.00-2.45%168,321
Jul 30, 20254,360.004,430.004,055.004,280.004,280.00-3.60%442,081
Jul 29, 20254,520.004,565.004,340.004,440.004,440.00-0.89%168,249
Jul 28, 20254,850.004,915.004,310.004,480.004,480.00-5.19%383,925
Jul 25, 20254,870.004,900.004,570.004,725.004,725.00-2.98%299,369
Jul 24, 20254,995.005,000.004,765.004,870.004,870.00-2.60%278,166
Jul 23, 20255,060.005,160.005,000.005,000.005,000.00-2.91%115,348
Jul 22, 20255,600.005,600.005,120.005,150.005,150.00-5.50%224,176
Jul 21, 20255,310.005,600.005,150.005,450.005,450.002.83%355,415
Jul 18, 20255,640.005,640.005,100.005,300.005,300.00-6.36%506,893
Jul 17, 20255,920.006,060.005,610.005,660.005,660.00-3.90%294,226
Jul 16, 20255,590.006,120.005,320.005,890.005,890.001.90%544,929
Jul 15, 20255,800.005,980.005,640.005,780.005,780.00-2.86%353,783
Jul 14, 20256,050.006,210.005,690.005,950.005,950.00-1.65%680,743
Jul 11, 20255,990.006,280.005,800.006,050.006,050.000.83%957,658
Jul 10, 20255,850.006,910.005,720.006,000.006,000.004.53%4,249,928