Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 2,195.00 | 2,295.00 | 2,115.00 | 2,295.00 | 2,295.00 | 7.75% | 342,836 |
| Jan 13, 2026 | 2,150.00 | 2,150.00 | 2,025.00 | 2,130.00 | 2,130.00 | -0.23% | 146,013 |
| Jan 12, 2026 | 2,095.00 | 2,260.00 | 2,065.00 | 2,135.00 | 2,135.00 | 2.40% | 240,911 |
| Jan 9, 2026 | 2,085.00 | 2,230.00 | 2,015.00 | 2,085.00 | 2,085.00 | - | 161,644 |
| Jan 8, 2026 | 2,250.00 | 2,250.00 | 2,085.00 | 2,085.00 | 2,085.00 | -6.08% | 162,593 |
| Jan 7, 2026 | 2,300.00 | 2,350.00 | 2,175.00 | 2,220.00 | 2,220.00 | -3.48% | 233,222 |
| Jan 6, 2026 | 2,450.00 | 2,460.00 | 2,300.00 | 2,300.00 | 2,300.00 | -2.54% | 334,056 |
| Jan 5, 2026 | 2,255.00 | 2,400.00 | 2,205.00 | 2,360.00 | 2,360.00 | 5.59% | 366,903 |
| Jan 2, 2026 | 2,320.00 | 2,385.00 | 2,150.00 | 2,235.00 | 2,235.00 | -3.66% | 294,261 |
| Dec 30, 2025 | 2,420.00 | 2,535.00 | 2,280.00 | 2,320.00 | 2,320.00 | -2.93% | 311,883 |
| Dec 29, 2025 | 2,300.00 | 2,600.00 | 2,290.00 | 2,390.00 | 2,390.00 | 2.36% | 787,379 |
| Dec 26, 2025 | 2,195.00 | 2,530.00 | 2,190.00 | 2,335.00 | 2,335.00 | 9.37% | 1,629,978 |
| Dec 24, 2025 | 2,320.00 | 2,320.00 | 2,080.00 | 2,135.00 | 2,135.00 | -10.67% | 616,313 |
| Dec 23, 2025 | 2,155.00 | 2,660.00 | 2,105.00 | 2,390.00 | 2,390.00 | 16.02% | 4,478,531 |
| Dec 22, 2025 | 1,974.00 | 2,420.00 | 1,934.00 | 2,060.00 | 2,060.00 | 10.57% | 1,257,238 |
| Dec 19, 2025 | 1,910.00 | 1,910.00 | 1,805.00 | 1,863.00 | 1,863.00 | 2.53% | 87,956 |