Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea · Delayed Price · Currency is KRW 1,482.00
-28.00 (-1.85%)
At close: Mar 31, 2026
Satoshi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,495.00 | 1,575.00 | 1,472.00 | 1,482.00 | 1,482.00 | -1.85% | 30,844 |
| Mar 30, 2026 | 1,484.00 | 1,527.00 | 1,471.00 | 1,510.00 | 1,510.00 | 0.73% | 82,497 |
| Mar 27, 2026 | 1,500.00 | 1,569.00 | 1,478.00 | 1,499.00 | 1,499.00 | -2.35% | 42,813 |
| Mar 26, 2026 | 1,575.00 | 1,599.00 | 1,500.00 | 1,535.00 | 1,535.00 | -1.60% | 69,183 |
| Mar 25, 2026 | 1,473.00 | 1,563.00 | 1,473.00 | 1,560.00 | 1,560.00 | 6.12% | 97,589 |
| Mar 24, 2026 | 1,567.00 | 1,567.00 | 1,466.00 | 1,470.00 | 1,470.00 | -0.74% | 52,358 |
| Mar 23, 2026 | 1,515.00 | 1,515.00 | 1,450.00 | 1,481.00 | 1,481.00 | -1.79% | 62,244 |
| Mar 20, 2026 | 1,590.00 | 1,590.00 | 1,501.00 | 1,508.00 | 1,508.00 | -1.63% | 91,155 |
| Mar 19, 2026 | 1,636.00 | 1,636.00 | 1,480.00 | 1,533.00 | 1,533.00 | -6.30% | 112,106 |
| Mar 18, 2026 | 1,500.00 | 1,815.00 | 1,499.00 | 1,636.00 | 1,636.00 | 9.07% | 698,886 |
| Mar 17, 2026 | 1,548.00 | 1,620.00 | 1,415.00 | 1,500.00 | 1,500.00 | -0.20% | 150,016 |
| Mar 16, 2026 | 1,529.00 | 1,529.00 | 1,420.00 | 1,503.00 | 1,503.00 | -1.64% | 53,840 |
| Mar 13, 2026 | 1,421.00 | 1,537.00 | 1,395.00 | 1,528.00 | 1,528.00 | 7.53% | 136,121 |
| Mar 12, 2026 | 1,420.00 | 1,444.00 | 1,404.00 | 1,421.00 | 1,421.00 | -0.77% | 28,933 |
| Mar 11, 2026 | 1,425.00 | 1,474.00 | 1,396.00 | 1,432.00 | 1,432.00 | 2.51% | 82,259 |
| Mar 10, 2026 | 1,356.00 | 1,449.00 | 1,355.00 | 1,397.00 | 1,397.00 | 3.48% | 49,999 |
| Mar 9, 2026 | 1,449.00 | 1,455.00 | 1,325.00 | 1,350.00 | 1,350.00 | -6.83% | 104,126 |
| Mar 6, 2026 | 1,450.00 | 1,456.00 | 1,351.00 | 1,449.00 | 1,449.00 | 0.69% | 90,592 |
| Mar 5, 2026 | 1,331.00 | 1,460.00 | 1,331.00 | 1,439.00 | 1,439.00 | 15.12% | 215,307 |
| Mar 4, 2026 | 1,443.00 | 1,443.00 | 1,244.00 | 1,250.00 | 1,250.00 | -13.55% | 327,132 |
| Mar 3, 2026 | 1,521.00 | 1,600.00 | 1,420.00 | 1,446.00 | 1,446.00 | -9.85% | 373,338 |
| Feb 27, 2026 | 1,620.00 | 1,630.00 | 1,595.00 | 1,604.00 | 1,604.00 | -1.11% | 88,162 |
| Feb 26, 2026 | 1,700.00 | 1,721.00 | 1,605.00 | 1,622.00 | 1,622.00 | -0.18% | 144,073 |
| Feb 25, 2026 | 1,696.00 | 1,730.00 | 1,605.00 | 1,625.00 | 1,625.00 | -4.75% | 281,744 |
| Feb 24, 2026 | 1,752.00 | 1,796.00 | 1,690.00 | 1,706.00 | 1,706.00 | -2.74% | 191,097 |
| Feb 23, 2026 | 1,819.00 | 1,819.00 | 1,705.00 | 1,754.00 | 1,754.00 | -3.63% | 69,304 |
| Feb 20, 2026 | 1,840.00 | 1,895.00 | 1,705.00 | 1,820.00 | 1,820.00 | -1.09% | 105,141 |
| Feb 19, 2026 | 1,881.00 | 1,899.00 | 1,745.00 | 1,840.00 | 1,840.00 | -2.49% | 89,095 |
| Feb 13, 2026 | 1,886.00 | 1,950.00 | 1,790.00 | 1,887.00 | 1,887.00 | -0.79% | 168,438 |
| Feb 12, 2026 | 1,920.00 | 1,920.00 | 1,883.00 | 1,902.00 | 1,902.00 | -0.26% | 73,370 |
| Feb 11, 2026 | 1,993.00 | 1,993.00 | 1,904.00 | 1,907.00 | 1,907.00 | -2.65% | 68,298 |
| Feb 10, 2026 | 1,999.00 | 1,999.00 | 1,945.00 | 1,959.00 | 1,959.00 | -0.66% | 40,161 |
| Feb 9, 2026 | 1,904.00 | 1,989.00 | 1,904.00 | 1,972.00 | 1,972.00 | 2.71% | 37,803 |
| Feb 6, 2026 | 1,955.00 | 1,955.00 | 1,890.00 | 1,920.00 | 1,920.00 | -2.04% | 72,537 |
| Feb 5, 2026 | 2,015.00 | 2,015.00 | 1,950.00 | 1,960.00 | 1,960.00 | -2.73% | 77,973 |
| Feb 4, 2026 | 2,035.00 | 2,050.00 | 1,992.00 | 2,015.00 | 2,015.00 | -1.71% | 50,918 |
| Feb 3, 2026 | 2,010.00 | 2,090.00 | 1,900.00 | 2,050.00 | 2,050.00 | 2.50% | 120,689 |
| Feb 2, 2026 | 2,035.00 | 2,055.00 | 1,975.00 | 2,000.00 | 2,000.00 | -1.72% | 119,768 |
| Jan 30, 2026 | 2,170.00 | 2,190.00 | 2,000.00 | 2,035.00 | 2,035.00 | -6.22% | 255,511 |
| Jan 29, 2026 | 2,185.00 | 2,200.00 | 2,120.00 | 2,170.00 | 2,170.00 | -0.69% | 123,945 |
| Jan 28, 2026 | 2,250.00 | 2,250.00 | 2,150.00 | 2,185.00 | 2,185.00 | - | 81,699 |
| Jan 27, 2026 | 2,245.00 | 2,320.00 | 2,165.00 | 2,185.00 | 2,185.00 | -2.67% | 147,096 |
| Jan 26, 2026 | 2,260.00 | 2,450.00 | 2,090.00 | 2,245.00 | 2,245.00 | 4.42% | 495,548 |
| Jan 23, 2026 | 1,990.00 | 2,250.00 | 1,920.00 | 2,150.00 | 2,150.00 | 8.04% | 493,495 |
| Jan 22, 2026 | 1,987.00 | 2,080.00 | 1,949.00 | 1,990.00 | 1,990.00 | 0.05% | 108,030 |
| Jan 21, 2026 | 2,055.00 | 2,055.00 | 1,900.00 | 1,989.00 | 1,989.00 | -3.45% | 98,758 |
| Jan 20, 2026 | 2,080.00 | 2,130.00 | 1,978.00 | 2,060.00 | 2,060.00 | 0.98% | 162,526 |
| Jan 19, 2026 | 2,095.00 | 2,095.00 | 1,998.00 | 2,040.00 | 2,040.00 | -2.63% | 191,955 |
| Jan 16, 2026 | 2,145.00 | 2,160.00 | 2,085.00 | 2,095.00 | 2,095.00 | -2.33% | 75,963 |
| Jan 15, 2026 | 2,235.00 | 2,275.00 | 2,050.00 | 2,145.00 | 2,145.00 | -6.54% | 209,162 |